Explore strikes, OI, IV and strategy data for DHR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR251107C00120000 | 11/5 3:28 PM | 120.00 | 93.42 | 90.7 | 93.5 | -18.58 | -16.59% | 1 | 0 | 480.08% | Yes |
| DHR251107C00180000 | 10/2 9:56 AM | 180.00 | 37.50 | 31.2 | 33.5 | 0.00 | 0.00% | 7 | 5 | 111.72% | Yes |
| DHR251107C00185000 | 10/7 11:35 AM | 185.00 | 27.35 | 26.1 | 28.5 | 0.00 | 0.00% | 0 | 2 | 89.06% | Yes |
| DHR251107C00190000 | 10/23 1:03 PM | 190.00 | 19.87 | 21.1 | 23.5 | -12.03 | -37.71% | 1 | 3 | 74.22% | Yes |
| DHR251107C00195000 | 9/26 3:47 PM | 195.00 | 4.25 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| DHR251107C00197500 | 10/21 9:32 AM | 197.50 | 31.50 | 13.5 | 16 | 0.00 | 0.00% | 0 | 1 | 98.83% | Yes |
| DHR251107C00200000 | 11/5 12:13 PM | 200.00 | 11.07 | 11.2 | 13.5 | -2.33 | -17.39% | 1 | 6 | 87.16% | Yes |
| DHR251107C00202500 | 10/31 9:42 AM | 202.50 | 12.80 | 8.6 | 11.7 | 0.00 | 0.00% | 10 | 10 | 52.25% | Yes |
| DHR251107C00205000 | 11/5 11:03 AM | 205.00 | 5.50 | 6.6 | 8.8 | -3.10 | -36.05% | 17 | 25 | 69.14% | Yes |
| DHR251107C00207500 | 10/21 9:39 AM | 207.50 | 23.46 | 4.3 | 6.7 | 0.00 | 0.00% | 0 | 1 | 62.94% | Yes |
| DHR251107C00210000 | 11/5 11:03 AM | 210.00 | 2.61 | 2.1 | 5 | -2.69 | -50.75% | 5 | 88 | 60.84% | Yes |
| DHR251107C00212500 | 11/5 1:54 PM | 212.50 | 1.70 | 0.4 | 3.1 | -1.90 | -52.78% | 4 | 9 | 51.71% | No |
| DHR251107C00215000 | 11/5 1:54 PM | 215.00 | 0.80 | 0.2 | 1.95 | -1.50 | -65.22% | 4 | 175 | 49.95% | No |
| DHR251107C00217500 | 11/4 3:47 PM | 217.50 | 1.25 | 0 | 1.8 | 0.00 | 0.00% | 7 | 71 | 61.23% | No |
| DHR251107C00220000 | 11/5 12:22 PM | 220.00 | 0.33 | 0 | 0.4 | -0.32 | -49.23% | 4032 | 4036 | 41.70% | No |
| DHR251107C00222500 | 11/5 11:03 AM | 222.50 | 0.07 | 0 | 0.4 | -0.15 | -68.18% | 7 | 143 | 50.59% | No |
| DHR251107C00225000 | 11/5 12:22 PM | 225.00 | 0.13 | 0 | 0.35 | 0.04 | 44.44% | 4018 | 6092 | 57.13% | No |
| DHR251107C00227500 | 11/3 10:14 AM | 227.50 | 0.69 | 0 | 2.15 | 0.00 | 0.00% | 1 | 5 | 88.82% | No |
| DHR251107C00230000 | 10/31 2:27 PM | 230.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 6 | 50 | 56.84% | No |
| DHR251107C00232500 | 10/28 10:36 AM | 232.50 | 0.46 | 0 | 0.2 | 0.00 | 0.00% | 0 | 3 | 63.09% | No |
| DHR251107C00235000 | 11/5 9:57 AM | 235.00 | 0.01 | 0 | 0.05 | -0.14 | -93.33% | 3 | 32 | 57.03% | No |
| DHR251107C00240000 | 10/29 9:52 AM | 240.00 | 1.20 | 0 | 0.05 | 0.00 | 0.00% | 1 | 260 | 67.19% | No |
| DHR251107C00245000 | 10/24 11:06 AM | 245.00 | 0.41 | 0 | 0.25 | 0.00 | 0.00% | 6 | 7 | 95.51% | No |
| DHR251107C00250000 | 10/31 12:34 PM | 250.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 1 | 114.65% | No |
| DHR251107C00255000 | 10/24 11:06 AM | 255.00 | 0.34 | 0 | 0.2 | 0.00 | 0.00% | 6 | 6 | 113.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR251107P00115000 | 11/5 3:24 PM | 115.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 5 | 5 | 341.41% | No |
| DHR251107P00120000 | 11/5 3:25 PM | 120.00 | 0.04 | 0 | 0.2 | 0.00 | 0.00% | 2 | 6 | 320.31% | No |
| DHR251107P00160000 | 9/29 10:45 AM | 160.00 | 1.45 | 0 | 2.15 | 0.00 | 0.00% | 2 | 14 | 257.81% | No |
| DHR251107P00165000 | 10/23 12:27 PM | 165.00 | 1.04 | 0 | 0.35 | 0.00 | 0.00% | 1 | 5 | 166.41% | No |
| DHR251107P00170000 | 10/21 10:54 AM | 170.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 1 | 4 | 160.94% | No |
| DHR251107P00175000 | 10/1 9:54 AM | 175.00 | 1.70 | 0 | 2.1 | 0.00 | 0.00% | 0 | 4 | 189.65% | No |
| DHR251107P00180000 | 10/29 3:06 PM | 180.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 2 | 8 | 115.82% | No |
| DHR251107P00185000 | 10/24 3:31 PM | 185.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 12 | 18 | 99.22% | No |
| DHR251107P00190000 | 10/28 3:40 PM | 190.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 1 | 51 | 75.39% | No |
| DHR251107P00192500 | 10/21 9:37 AM | 192.50 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 0 | 1 | 67.77% | No |
| DHR251107P00195000 | 10/20 2:02 PM | 195.00 | 2.04 | 0 | 0.05 | 0.00 | 0.00% | 5 | 16 | 53.91% | No |
| DHR251107P00200000 | 11/5 9:49 AM | 200.00 | 0.76 | 0 | 0.25 | 0.38 | 100.00% | 5 | 18 | 53.91% | No |
| DHR251107P00202500 | 11/3 10:44 AM | 202.50 | 0.30 | 0 | 0.45 | 0.00 | 0.00% | 3 | 10 | 52.59% | No |
| DHR251107P00205000 | 11/5 11:11 AM | 205.00 | 0.75 | 0 | 0.4 | 0.55 | 275.00% | 260 | 82 | 40.92% | No |
| DHR251107P00207500 | 11/5 1:57 PM | 207.50 | 0.58 | 0.05 | 2.6 | -0.62 | -51.67% | 11 | 14 | 50.56% | No |
| DHR251107P00210000 | 11/5 12:23 PM | 210.00 | 0.95 | 0.2 | 2.2 | -0.01 | -1.04% | 174 | 118 | 51.07% | No |
| DHR251107P00212500 | 11/5 1:54 PM | 212.50 | 2.30 | 1.1 | 3.3 | 0.60 | 35.29% | 9 | 83 | 50.29% | Yes |
| DHR251107P00215000 | 11/5 1:54 PM | 215.00 | 3.95 | 2.5 | 4.5 | 1.25 | 46.30% | 516 | 520 | 45.87% | Yes |
| DHR251107P00217500 | 11/5 12:23 PM | 217.50 | 4.80 | 4.5 | 7.2 | 0.70 | 17.07% | 1 | 36 | 63.23% | Yes |
| DHR251107P00220000 | 11/4 3:04 PM | 220.00 | 6.13 | 6.9 | 9.5 | 0.00 | 0.00% | 15 | 52 | 71.97% | Yes |
| DHR251107P00222500 | 11/3 9:52 AM | 222.50 | 9.27 | 8.7 | 12 | 0.00 | 0.00% | 12 | 30 | 83.45% | Yes |
| DHR251107P00225000 | 11/4 2:57 PM | 225.00 | 10.71 | 11.2 | 14.4 | 0.00 | 0.00% | 8 | 17 | 92.04% | Yes |
| DHR251107P00227500 | 11/3 9:49 AM | 227.50 | 13.52 | 14.4 | 16.7 | 0.00 | 0.00% | 6 | 9 | 60.74% | Yes |
| DHR251107P00230000 | 10/30 3:10 PM | 230.00 | 14.81 | 16.7 | 19.4 | 0.00 | 0.00% | 10 | 0 | 68.07% | Yes |
