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
8,142.79 +63.93 (+0.79%) Bitcoin USD
63,649.43 +122.64 (+0.19%) CMC Crypto 200
1,324.84 -71.69 (-5.13%)
Dynatrace, Inc. (DT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517C00022500 | 2024-02-07 1:15PM EDT | 22.50 | 38.38 | 22.10 | 25.30 | 0.00 | - | 3 | 4 | 214.06% |
| DT240517C00035000 | 2024-04-10 10:57AM EDT | 35.00 | 12.40 | 10.60 | 14.60 | 0.00 | - | 66 | 35 | 92.29% |
| DT240517C00040000 | 2024-04-12 12:31PM EDT | 40.00 | 7.10 | 7.00 | 9.80 | 0.00 | - | 12 | 10 | 88.18% |
| DT240517C00042500 | 2024-04-24 10:35AM EDT | 42.50 | 4.60 | 5.00 | 7.40 | 0.00 | - | 1 | 133 | 76.12% |
| DT240517C00045000 | 2024-04-25 2:27PM EDT | 45.00 | 3.19 | 2.05 | 3.70 | 0.00 | - | 1 | 534 | 54.20% |
| DT240517C00047500 | 2024-04-26 10:44AM EDT | 47.50 | 1.85 | 1.55 | 1.90 | +0.05 | +2.78% | 1,129 | 689 | 44.14% |
| DT240517C00050000 | 2024-04-26 11:01AM EDT | 50.00 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 463 | 452 | 41.94% |
| DT240517C00052500 | 2024-04-26 9:48AM EDT | 52.50 | 0.45 | 0.20 | 0.45 | -0.07 | -13.46% | 568 | 531 | 43.65% |
| DT240517C00055000 | 2024-04-26 9:33AM EDT | 55.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 11 | 2,229 | 49.17% |
| DT240517C00057500 | 2024-04-24 3:54PM EDT | 57.50 | 0.15 | 0.15 | 0.75 | 0.00 | - | 4 | 237 | 65.82% |
| DT240517C00060000 | 2024-04-25 12:35PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,096 | 54.10% |
| DT240517C00062500 | 2024-03-13 10:01AM EDT | 62.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 206 | 80.47% |
| DT240517C00065000 | 2024-04-15 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 1,042 | 55.86% |
| DT240517C00070000 | 2024-04-12 2:23PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 187 | 294 | 66.41% |
| DT240517C00075000 | 2024-04-12 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 76.56% |
| DT240517C00080000 | 2024-04-12 2:18PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 85.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT240517P00022500 | 2023-11-16 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 156.25% |
| DT240517P00025000 | 2023-12-19 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 118.36% |
| DT240517P00032500 | 2024-01-05 3:37PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 78.52% |
| DT240517P00035000 | 2024-03-08 12:32PM EDT | 35.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 75.98% |
| DT240517P00037500 | 2024-04-24 2:59PM EDT | 37.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 66.80% |
| DT240517P00040000 | 2024-04-26 9:48AM EDT | 40.00 | 0.17 | 0.10 | 0.35 | -0.13 | -43.33% | 7 | 245 | 50.39% |
| DT240517P00042500 | 2024-04-26 10:16AM EDT | 42.50 | 0.32 | 0.15 | 0.55 | -0.38 | -54.29% | 4 | 428 | 48.34% |
| DT240517P00045000 | 2024-04-26 10:53AM EDT | 45.00 | 0.88 | 0.70 | 0.95 | -0.52 | -37.14% | 715 | 755 | 40.87% |
| DT240517P00047500 | 2024-04-26 10:45AM EDT | 47.50 | 1.90 | 1.70 | 1.90 | -0.80 | -29.63% | 711 | 514 | 37.65% |
| DT240517P00050000 | 2024-04-26 10:12AM EDT | 50.00 | 3.26 | 3.10 | 3.70 | -0.94 | -22.38% | 192 | 184 | 41.94% |
| DT240517P00052500 | 2024-04-11 10:09AM EDT | 52.50 | 5.60 | 4.20 | 7.00 | 0.00 | - | 1 | 553 | 77.44% |
| DT240517P00055000 | 2024-04-22 9:35AM EDT | 55.00 | 9.60 | 6.50 | 9.00 | 0.00 | - | 1 | 398 | 78.76% |
| DT240517P00057500 | 2024-04-10 9:46AM EDT | 57.50 | 10.15 | 8.80 | 12.20 | 0.00 | - | 3 | 0 | 53.61% |
| DT240517P00060000 | 2024-04-24 1:08PM EDT | 60.00 | 13.70 | 10.80 | 14.80 | 0.00 | - | 10 | 31 | 124.66% |
| DT240517P00062500 | 2024-02-09 11:02AM EDT | 62.50 | 8.10 | 13.80 | 17.70 | 0.00 | - | 1 | 2 | 84.28% |
| DT240517P00070000 | 2024-02-06 12:20PM EDT | 70.00 | 10.90 | 21.70 | 25.30 | 0.00 | - | 8 | 0 | 119.73% |
© 2024 Yahoo. All rights reserved.