Singapore markets closed
Straits Times Index
2,973.87+0.87(+0.03%)S&P 500
3,897.67-4.15(-0.11%)Dow
31,577.18+41.67(+0.13%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.60-0.75 (-1.41%)
As of 10:05AM EST. Market open.
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT210319C00030000 | 2021-02-17 12:27PM EST | 30.00 | 22.29 | 21.40 | 24.00 | 0.00 | - | 6 | 1 | 127.73% |
| DT210319C00035000 | 2021-02-03 10:59AM EST | 35.00 | 19.20 | 16.50 | 18.40 | 0.00 | - | 1 | 6 | 152.34% |
| DT210319C00037000 | 2021-02-16 10:30AM EST | 37.00 | 16.80 | 14.70 | 17.70 | 0.00 | - | 1 | 9 | 125.39% |
| DT210319C00038000 | 2021-02-09 9:51AM EST | 38.00 | 18.40 | 13.70 | 16.30 | 0.00 | - | 1 | 13 | 105.96% |
| DT210319C00040000 | 2021-03-01 12:05PM EST | 40.00 | 11.95 | 11.80 | 14.40 | 0.00 | - | 1 | 34 | 98.34% |
| DT210319C00041000 | 2021-02-22 11:06AM EST | 41.00 | 10.70 | 10.70 | 13.40 | 0.00 | - | 1 | 4 | 88.87% |
| DT210319C00042000 | 2021-03-01 3:02PM EST | 42.00 | 11.15 | 9.90 | 12.90 | 0.00 | - | 15 | 36 | 98.19% |
| DT210319C00043000 | 2021-02-26 10:08AM EST | 43.00 | 6.36 | 9.00 | 9.60 | 0.00 | - | 2 | 590 | 25.00% |
| DT210319C00044000 | 2021-02-25 3:39PM EST | 44.00 | 6.62 | 7.90 | 10.20 | 0.00 | - | 2 | 64 | 69.34% |
| DT210319C00045000 | 2021-02-26 10:12AM EST | 45.00 | 7.09 | 7.20 | 9.80 | 0.00 | - | 2 | 69 | 79.98% |
| DT210319C00046000 | 2021-03-01 1:23PM EST | 46.00 | 6.70 | 6.40 | 9.00 | 0.00 | - | 10 | 24 | 78.96% |
| DT210319C00047000 | 2021-02-26 10:08AM EST | 47.00 | 3.54 | 5.50 | 6.10 | 0.00 | - | 1 | 30 | 51.95% |
| DT210319C00048000 | 2021-03-01 12:05PM EST | 48.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 1 | 794 | 41.80% |
| DT210319C00049000 | 2021-03-01 2:09PM EST | 49.00 | 4.64 | 4.00 | 5.60 | 0.00 | - | 404 | 321 | 58.15% |
| DT210319C00050000 | 2021-03-01 3:51PM EST | 50.00 | 4.44 | 3.40 | 4.30 | 0.00 | - | 73 | 618 | 51.12% |
| DT210319C00055000 | 2021-03-02 9:36AM EST | 55.00 | 1.50 | 1.20 | 1.50 | -0.30 | -16.67% | 14 | 2,162 | 52.93% |
| DT210319C00060000 | 2021-03-02 9:30AM EST | 60.00 | 0.55 | 0.30 | 0.45 | +0.10 | +22.22% | 6 | 1,359 | 50.59% |
| DT210319C00065000 | 2021-03-01 9:44AM EST | 65.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 62 | 409 | 64.06% |
| DT210319C00070000 | 2021-02-22 1:28PM EST | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 75 | 72.66% |
| DT210319C00075000 | 2021-02-24 11:43AM EST | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 135 | 86.33% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT210319P00030000 | 2021-02-16 1:03PM EST | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 127.73% |
| DT210319P00035000 | 2021-02-23 9:38AM EST | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 100.00% |
| DT210319P00036000 | 2021-02-04 9:41AM EST | 36.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 97.27% |
| DT210319P00037000 | 2021-03-02 9:30AM EST | 37.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 2 | 609 | 91.41% |
| DT210319P00038000 | 2021-02-24 1:07PM EST | 38.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 85.55% |
| DT210319P00039000 | 2021-02-09 9:38AM EST | 39.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 41 | 20 | 82.23% |
| DT210319P00040000 | 2021-03-01 12:30PM EST | 40.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 76.37% |
| DT210319P00041000 | 2021-02-24 11:36AM EST | 41.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | 1 | 8 | 95.31% |
| DT210319P00042000 | 2021-02-25 10:13AM EST | 42.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 10 | 173 | 78.22% |
| DT210319P00043000 | 2021-03-01 2:08PM EST | 43.00 | 0.25 | 0.15 | 1.00 | 0.00 | - | 3 | 255 | 81.54% |
| DT210319P00044000 | 2021-03-01 2:49PM EST | 44.00 | 0.28 | 0.20 | 0.95 | 0.00 | - | 5 | 118 | 74.80% |
| DT210319P00045000 | 2021-03-01 2:53PM EST | 45.00 | 0.36 | 0.30 | 0.80 | 0.00 | - | 8 | 171 | 67.09% |
| DT210319P00046000 | 2021-03-02 9:30AM EST | 46.00 | 0.50 | 0.30 | 0.65 | -0.55 | -52.38% | 2 | 40 | 57.52% |
| DT210319P00047000 | 2021-03-01 12:26PM EST | 47.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 1 | 105 | 60.50% |
| DT210319P00048000 | 2021-03-02 9:41AM EST | 48.00 | 0.85 | 0.85 | 1.05 | +0.04 | +4.94% | 21 | 77 | 59.23% |
| DT210319P00049000 | 2021-03-01 2:53PM EST | 49.00 | 1.02 | 1.00 | 1.40 | 0.00 | - | 4 | 59 | 58.15% |
| DT210319P00050000 | 2021-03-01 2:49PM EST | 50.00 | 1.25 | 1.00 | 1.70 | 0.00 | - | 29 | 367 | 53.56% |
| DT210319P00055000 | 2021-03-01 2:56PM EST | 55.00 | 3.77 | 3.50 | 4.40 | 0.00 | - | 14 | 299 | 54.05% |
| DT210319P00060000 | 2021-03-01 3:42PM EST | 60.00 | 7.54 | 7.00 | 8.60 | 0.00 | - | 10 | 16 | 51.56% |
| DT210319P00065000 | 2021-03-01 2:51PM EST | 65.00 | 12.23 | 11.00 | 14.00 | 0.00 | - | 5 | 5 | 53.13% |
© 2021 Verizon Media. All rights reserved.
