Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,819.51 +851.20 (+1.35%) CMC Crypto 200
1,343.72 -52.82 (-3.78%)
Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920C00022500 | 2024-04-19 3:04PM EDT | 22.50 | 23.50 | 22.70 | 27.50 | 0.00 | - | 3 | 3 | 79.39% |
| DT240920C00035000 | 2024-03-20 2:36PM EDT | 35.00 | 13.30 | 10.30 | 12.20 | 0.00 | - | - | 1 | 26.27% |
| DT240920C00037500 | 2023-11-03 11:09AM EDT | 37.50 | 13.70 | 17.50 | 21.70 | 0.00 | - | 8 | 9 | 138.79% |
| DT240920C00040000 | 2024-04-26 9:30AM EDT | 40.00 | 9.60 | 9.30 | 9.50 | +0.10 | +1.05% | 1 | 3 | 47.56% |
| DT240920C00042500 | 2024-04-17 10:11AM EDT | 42.50 | 6.40 | 5.80 | 7.80 | 0.00 | - | - | 1 | 46.00% |
| DT240920C00045000 | 2024-04-23 10:42AM EDT | 45.00 | 5.50 | 6.00 | 6.20 | 0.00 | - | 2 | 65 | 43.87% |
| DT240920C00047500 | 2024-04-23 12:12PM EDT | 47.50 | 4.42 | 3.00 | 4.80 | 0.00 | - | 1 | 103 | 41.99% |
| DT240920C00050000 | 2024-04-16 2:21PM EDT | 50.00 | 2.69 | 3.50 | 3.70 | 0.00 | - | 1 | 168 | 41.08% |
| DT240920C00052500 | 2024-04-19 9:35AM EDT | 52.50 | 2.45 | 2.65 | 2.75 | 0.00 | - | 5 | 628 | 39.87% |
| DT240920C00055000 | 2024-04-15 3:09PM EDT | 55.00 | 1.60 | 1.95 | 2.05 | 0.00 | - | 13 | 623 | 39.36% |
| DT240920C00057500 | 2024-04-17 3:10PM EDT | 57.50 | 1.05 | 1.40 | 1.50 | 0.00 | - | 18 | 1,294 | 38.87% |
| DT240920C00060000 | 2024-04-26 1:09PM EDT | 60.00 | 1.06 | 1.00 | 1.10 | +0.06 | +6.00% | 20 | 393 | 38.67% |
| DT240920C00062500 | 2024-04-24 3:53PM EDT | 62.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 536 | 39.26% |
| DT240920C00065000 | 2024-04-18 1:25PM EDT | 65.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 30 | 149 | 39.65% |
| DT240920C00070000 | 2024-04-24 10:11AM EDT | 70.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 513 | 40.85% |
| DT240920C00075000 | 2024-02-28 3:52PM EDT | 75.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 50 | 50 | 43.41% |
| DT240920C00080000 | 2024-04-12 12:51PM EDT | 80.00 | 0.48 | 0.00 | 0.70 | 0.00 | - | 11 | 27 | 57.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240920P00022500 | 2023-11-14 10:38AM EDT | 22.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 58.40% |
| DT240920P00030000 | 2024-04-08 3:44PM EDT | 30.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 50.49% |
| DT240920P00032500 | 2024-03-06 3:30PM EDT | 32.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 48.39% |
| DT240920P00035000 | 2024-04-22 1:39PM EDT | 35.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 258 | 1,346 | 40.87% |
| DT240920P00037500 | 2024-04-17 3:04PM EDT | 37.50 | 1.40 | 0.85 | 1.00 | 0.00 | - | 29 | 57 | 39.14% |
| DT240920P00040000 | 2024-04-17 2:55PM EDT | 40.00 | 2.05 | 1.35 | 1.50 | 0.00 | - | 7 | 23 | 37.60% |
| DT240920P00042500 | 2024-04-24 1:00PM EDT | 42.50 | 2.35 | 2.05 | 2.15 | 0.00 | - | 1 | 47 | 35.86% |
| DT240920P00045000 | 2024-04-05 1:36PM EDT | 45.00 | 3.50 | 2.95 | 3.10 | 0.00 | - | 5 | 79 | 35.06% |
| DT240920P00047500 | 2024-04-05 3:34PM EDT | 47.50 | 4.90 | 4.10 | 4.20 | 0.00 | - | 27 | 244 | 33.57% |
| DT240920P00050000 | 2024-04-05 2:07PM EDT | 50.00 | 6.30 | 5.50 | 5.60 | 0.00 | - | 20 | 93 | 32.59% |
| DT240920P00052500 | 2023-12-22 10:51AM EDT | 52.50 | 4.10 | 3.00 | 3.20 | 0.00 | - | 2 | 74 | 0.00% |
| DT240920P00055000 | 2024-03-18 10:03AM EDT | 55.00 | 10.30 | 10.90 | 11.20 | 0.00 | - | 8 | 470 | 50.81% |
| DT240920P00057500 | 2024-04-03 9:46AM EDT | 57.50 | 12.60 | 10.80 | 11.10 | 0.00 | - | 2 | 8 | 29.44% |
| DT240920P00060000 | 2024-03-15 9:53AM EDT | 60.00 | 14.10 | 14.20 | 16.50 | 0.00 | - | 6 | 17 | 53.20% |
| DT240920P00062500 | 2024-04-11 10:10AM EDT | 62.50 | 15.20 | 14.00 | 17.60 | 0.00 | - | 33 | 33 | 55.05% |
| DT240920P00065000 | 2024-03-26 10:21AM EDT | 65.00 | 18.90 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 62.21% |
| DT240920P00070000 | 2024-03-28 2:02PM EDT | 70.00 | 23.70 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 67.48% |
| DT240920P00080000 | 2024-03-14 9:47AM EDT | 80.00 | 33.40 | 32.00 | 36.00 | 0.00 | - | 1 | 0 | 64.14% |
| DT240920P00085000 | 2024-03-12 2:47PM EDT | 85.00 | 38.22 | 35.30 | 39.20 | 0.00 | - | - | 0 | 72.07% |
© 2024 Yahoo. All rights reserved.