Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.25 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
35,762.03 -2,411.35 (-6.32%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Dynatrace, Inc. (DT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT220218C00050000 | 2022-01-05 2:55PM EST | 50.00 | 6.70 | 6.30 | 6.80 | -1.20 | -15.19% | 1 | 17 | 134.57% |
| DT220218C00055000 | 2022-01-05 3:44PM EST | 55.00 | 3.90 | 3.70 | 4.00 | -0.35 | -8.24% | 72 | 149 | 116.09% |
| DT220218C00060000 | 2022-01-05 3:54PM EST | 60.00 | 2.25 | 2.20 | 2.30 | -0.85 | -27.42% | 1,348 | 44,670 | 108.11% |
| DT220218C00065000 | 2022-01-05 3:48PM EST | 65.00 | 1.20 | 1.15 | 1.30 | -0.55 | -31.43% | 239 | 17,390 | 102.05% |
| DT220218C00070000 | 2022-01-05 3:32PM EST | 70.00 | 0.71 | 0.65 | 0.85 | -0.34 | -32.38% | 62 | 2,727 | 102.15% |
| DT220218C00075000 | 2022-01-05 3:27PM EST | 75.00 | 0.45 | 0.35 | 0.55 | -0.15 | -25.00% | 16 | 4,524 | 102.05% |
| DT220218C00080000 | 2022-01-05 3:08PM EST | 80.00 | 0.28 | 0.15 | 0.40 | -0.10 | -26.32% | 4 | 815 | 102.54% |
| DT220218C00085000 | 2021-12-16 12:35PM EST | 85.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 8 | 59 | 106.06% |
| DT220218C00090000 | 2021-12-16 12:32PM EST | 90.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 9 | 38 | 116.60% |
| DT220218C00095000 | 2021-12-07 12:09PM EST | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 50.00% |
| DT220218C00100000 | 2022-01-04 3:32PM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 280 | 143.95% |
| DT220218C00105000 | 2021-11-01 11:55AM EST | 105.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 188.87% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DT220218P00030000 | 2021-11-24 9:31AM EST | 30.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 86.33% |
| DT220218P00040000 | 2022-01-05 3:46PM EST | 40.00 | 0.65 | 0.60 | 0.75 | +0.08 | +14.04% | 1 | 7 | 68.51% |
| DT220218P00045000 | 2022-01-05 2:57PM EST | 45.00 | 1.35 | 1.35 | 1.50 | +0.31 | +29.81% | 3 | 875 | 54.98% |
| DT220218P00050000 | 2022-01-05 3:50PM EST | 50.00 | 2.85 | 2.70 | 2.90 | +0.79 | +38.35% | 169 | 1,051 | 37.84% |
| DT220218P00055000 | 2022-01-05 3:48PM EST | 55.00 | 5.20 | 5.00 | 5.30 | +1.27 | +32.32% | 21 | 971 | 0.00% |
| DT220218P00060000 | 2022-01-05 2:24PM EST | 60.00 | 8.10 | 8.40 | 8.60 | +0.70 | +9.46% | 9 | 1,421 | 0.00% |
| DT220218P00065000 | 2022-01-05 2:55PM EST | 65.00 | 12.39 | 12.30 | 12.70 | +1.19 | +10.63% | 2 | 1,351 | 0.00% |
| DT220218P00070000 | 2022-01-04 2:05PM EST | 70.00 | 16.44 | 16.80 | 17.20 | 0.00 | - | 3 | 270 | 0.00% |
| DT220218P00075000 | 2022-01-04 10:38AM EST | 75.00 | 20.50 | 21.30 | 22.00 | 0.00 | - | 1 | 277 | 0.00% |
| DT220218P00080000 | 2021-12-15 1:54PM EST | 80.00 | 21.96 | 26.30 | 26.80 | 0.00 | - | 2 | 70 | 0.00% |
| DT220218P00085000 | 2021-12-31 1:31PM EST | 85.00 | 24.56 | 30.50 | 32.50 | 0.00 | - | 3 | 21 | 0.00% |
| DT220218P00095000 | 2021-10-25 12:42PM EST | 95.00 | 19.05 | 31.50 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
