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
63,871.38 +941.43 (+1.50%) CMC Crypto 200
1,346.93 -49.60 (-3.55%)
Dynatrace, Inc. (DT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117C00017500 | 2024-04-17 9:53AM EDT | 17.50 | 28.50 | 28.10 | 32.90 | 0.00 | - | 5 | 13 | 88.13% |
| DT250117C00020000 | 2024-04-18 2:08PM EDT | 20.00 | 27.04 | 25.60 | 30.40 | 0.00 | - | 5 | 3 | 77.59% |
| DT250117C00025000 | 2024-02-28 2:57PM EDT | 25.00 | 26.01 | 20.70 | 24.60 | 0.00 | - | 1 | 2 | 52.83% |
| DT250117C00030000 | 2024-04-12 1:36PM EDT | 30.00 | 18.20 | 17.10 | 20.00 | 0.00 | - | 11 | 26 | 53.71% |
| DT250117C00032500 | 2024-04-19 12:37PM EDT | 32.50 | 15.30 | 14.90 | 17.50 | 0.00 | - | 4 | 6 | 62.13% |
| DT250117C00035000 | 2024-04-22 10:16AM EDT | 35.00 | 13.55 | 14.70 | 15.00 | 0.00 | - | 3 | 18 | 52.76% |
| DT250117C00037500 | 2023-10-24 10:43AM EDT | 37.50 | 15.00 | 17.50 | 19.20 | 0.00 | - | - | 6 | 93.10% |
| DT250117C00040000 | 2024-03-11 10:29AM EDT | 40.00 | 11.00 | 11.30 | 11.50 | 0.00 | - | 1 | 24 | 50.59% |
| DT250117C00042500 | 2024-03-07 4:25PM EDT | 42.50 | 9.70 | 8.80 | 10.60 | 0.00 | - | 4 | 4 | 53.64% |
| DT250117C00045000 | 2024-04-24 3:04PM EDT | 45.00 | 8.30 | 7.90 | 8.20 | +0.70 | +9.21% | 3 | 196 | 45.64% |
| DT250117C00047500 | 2024-04-18 3:59PM EDT | 47.50 | 6.47 | 6.60 | 6.80 | 0.00 | - | 1 | 51 | 43.76% |
| DT250117C00050000 | 2024-04-24 3:41PM EDT | 50.00 | 5.30 | 3.40 | 5.70 | 0.00 | - | 5 | 262 | 42.99% |
| DT250117C00052500 | 2024-04-19 11:28AM EDT | 52.50 | 4.13 | 4.50 | 4.70 | 0.00 | - | 1 | 266 | 42.05% |
| DT250117C00055000 | 2024-04-26 10:58AM EDT | 55.00 | 3.82 | 3.60 | 3.80 | +0.32 | +9.14% | 1 | 1,082 | 40.96% |
| DT250117C00057500 | 2024-04-16 9:58AM EDT | 57.50 | 2.35 | 2.95 | 3.10 | 0.00 | - | 1 | 106 | 40.41% |
| DT250117C00060000 | 2024-04-23 2:29PM EDT | 60.00 | 2.37 | 2.35 | 2.50 | 0.00 | - | 2 | 1,949 | 39.82% |
| DT250117C00062500 | 2024-04-15 3:52PM EDT | 62.50 | 1.60 | 1.85 | 2.00 | 0.00 | - | 1 | 335 | 39.30% |
| DT250117C00065000 | 2024-04-18 11:14AM EDT | 65.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 1,196 | 38.92% |
| DT250117C00070000 | 2024-04-23 3:08PM EDT | 70.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 12 | 326 | 38.70% |
| DT250117C00075000 | 2024-04-18 10:13AM EDT | 75.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 3 | 370 | 38.77% |
| DT250117C00080000 | 2024-04-09 12:32PM EDT | 80.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 18 | 1,342 | 39.40% |
| DT250117C00085000 | 2024-04-24 11:16AM EDT | 85.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 2 | 1,504 | 43.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT250117P00017500 | 2024-02-13 10:31AM EDT | 17.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 11 | 12 | 82.62% |
| DT250117P00020000 | 2022-12-09 3:32PM EDT | 20.00 | 1.95 | 0.60 | 2.90 | 0.00 | - | - | 1 | 94.92% |
| DT250117P00022500 | 2024-02-20 4:24PM EDT | 22.50 | 0.36 | 0.05 | 1.55 | 0.00 | - | 10 | 22 | 66.26% |
| DT250117P00025000 | 2023-07-31 9:33AM EDT | 25.00 | 0.92 | 0.65 | 3.50 | 0.00 | - | 1 | 1 | 78.98% |
| DT250117P00027500 | 2024-02-05 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| DT250117P00030000 | 2024-04-12 3:25PM EDT | 30.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 3 | 529 | 43.56% |
| DT250117P00032500 | 2024-04-19 1:18PM EDT | 32.50 | 1.17 | 0.90 | 1.00 | 0.00 | - | 3 | 203 | 40.99% |
| DT250117P00035000 | 2024-04-24 12:25PM EDT | 35.00 | 1.46 | 1.30 | 1.40 | 0.00 | - | 5 | 51 | 39.45% |
| DT250117P00037500 | 2024-04-19 11:18AM EDT | 37.50 | 2.20 | 1.75 | 1.90 | 0.00 | - | 24 | 37 | 37.85% |
| DT250117P00040000 | 2024-03-11 11:18AM EDT | 40.00 | 3.05 | 2.50 | 2.65 | 0.00 | - | 1 | 68 | 37.29% |
| DT250117P00042500 | 2024-03-25 3:52PM EDT | 42.50 | 3.65 | 3.30 | 3.50 | 0.00 | - | 1 | 356 | 36.28% |
| DT250117P00045000 | 2024-04-26 11:44AM EDT | 45.00 | 4.20 | 4.10 | 4.40 | -0.20 | -4.55% | 2 | 74 | 34.55% |
| DT250117P00047500 | 2024-04-16 2:04PM EDT | 47.50 | 6.77 | 5.30 | 5.50 | 0.00 | - | 1 | 516 | 33.07% |
| DT250117P00050000 | 2024-04-16 11:12AM EDT | 50.00 | 8.40 | 6.60 | 6.80 | 0.00 | - | 6 | 554 | 31.76% |
| DT250117P00052500 | 2024-04-16 11:11AM EDT | 52.50 | 10.10 | 8.10 | 9.60 | 0.00 | - | 11 | 762 | 38.92% |
| DT250117P00055000 | 2024-03-07 4:45PM EDT | 55.00 | 10.60 | 10.70 | 11.00 | 0.00 | - | 1 | 1,044 | 36.40% |
| DT250117P00057500 | 2024-04-11 10:07AM EDT | 57.50 | 11.70 | 11.60 | 11.90 | 0.00 | - | 1 | 59 | 28.88% |
| DT250117P00060000 | 2024-04-19 10:39AM EDT | 60.00 | 15.10 | 13.60 | 13.90 | 0.00 | - | 17 | 718 | 27.82% |
| DT250117P00062500 | 2024-04-12 10:35AM EDT | 62.50 | 16.10 | 13.90 | 17.10 | 0.00 | - | 10 | 24 | 36.91% |
| DT250117P00065000 | 2024-04-22 10:08AM EDT | 65.00 | 19.60 | 17.90 | 20.20 | 0.00 | - | 1 | 42 | 44.65% |
| DT250117P00070000 | 2024-02-22 11:16AM EDT | 70.00 | 19.50 | 21.50 | 25.80 | 0.00 | - | 26 | 0 | 54.77% |
| DT250117P00080000 | 2024-02-02 10:56AM EDT | 80.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 41.11% |
© 2024 Yahoo. All rights reserved.