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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR251114C00180000 | 10/9 10:56 AM | 180.00 | 27.60 | 30.9 | 33.7 | 0.00 | 0.00% | 3 | 3 | 87.16% | Yes |
| DHR251114C00185000 | 10/30 1:31 PM | 185.00 | 32.10 | 25.9 | 28.7 | 0.00 | 0.00% | 1 | 3 | 76.34% | Yes |
| DHR251114C00200000 | 11/3 10:26 AM | 200.00 | 13.80 | 11.6 | 14.2 | 0.00 | 0.00% | 2 | 23 | 48.83% | Yes |
| DHR251114C00205000 | 10/30 3:33 PM | 205.00 | 11.95 | 7 | 9.3 | 0.00 | 0.00% | 11 | 12 | 37.27% | Yes |
| DHR251114C00210000 | 10/29 2:50 PM | 210.00 | 8.10 | 4.7 | 5.7 | 0.00 | 0.00% | 2 | 4 | 34.09% | Yes |
| DHR251114C00215000 | 11/5 12:49 PM | 215.00 | 2.70 | 2.15 | 3.3 | -0.50 | -15.63% | 15 | 137 | 34.08% | No |
| DHR251114C00217500 | 11/5 3:06 PM | 217.50 | 1.54 | 1.3 | 1.9 | -0.66 | -30.00% | 6 | 26 | 29.74% | No |
| DHR251114C00220000 | 11/5 2:55 PM | 220.00 | 0.88 | 0.55 | 3 | -0.62 | -41.33% | 297 | 248 | 45.24% | No |
| DHR251114C00222500 | 11/5 9:56 AM | 222.50 | 0.75 | 0.2 | 0.8 | -0.20 | -21.05% | 1 | 48 | 29.44% | No |
| DHR251114C00225000 | 11/5 2:57 PM | 225.00 | 0.35 | 0 | 2.15 | -0.13 | -27.08% | 4 | 24 | 48.85% | No |
| DHR251114C00227500 | 11/5 9:51 AM | 227.50 | 0.17 | 0 | 2.25 | -0.26 | -60.47% | 10 | 7 | 54.93% | No |
| DHR251114C00230000 | 11/5 10:08 AM | 230.00 | 0.15 | 0.05 | 0.6 | -0.45 | -75.00% | 1 | 36 | 39.06% | No |
| DHR251114C00232500 | 10/30 11:29 AM | 232.50 | 0.25 | 0 | 0.7 | 0.00 | 0.00% | 0 | 1 | 44.56% | No |
| DHR251114C00235000 | 10/24 3:30 PM | 235.00 | 1.45 | 0 | 2.15 | 0.00 | 0.00% | 5 | 20 | 54.30% | No |
| DHR251114C00237500 | 10/28 10:53 AM | 237.50 | 0.25 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 58.18% | No |
| DHR251114C00240000 | 10/28 2:05 PM | 240.00 | 0.32 | 0 | 0.6 | 0.00 | 0.00% | 1 | 17 | 53.47% | No |
| DHR251114C00245000 | 10/27 3:55 PM | 245.00 | 0.30 | 0 | 2.15 | 0.00 | 0.00% | 3 | 5 | 69.19% | No |
| DHR251114C00250000 | 10/20 3:50 PM | 250.00 | 0.58 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 76.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR251114P00180000 | 10/10 9:47 AM | 180.00 | 1.63 | 0 | 0.4 | 0.00 | 0.00% | 0 | 6 | 55.76% | No |
| DHR251114P00185000 | 11/3 10:18 AM | 185.00 | 0.28 | 0 | 0.4 | 0.00 | 0.00% | 1 | 4199 | 54.79% | No |
| DHR251114P00190000 | 10/21 2:35 PM | 190.00 | 0.30 | 0 | 0.45 | 0.00 | 0.00% | 3 | 6 | 47.32% | No |
| DHR251114P00195000 | 11/5 11:32 AM | 195.00 | 0.35 | 0 | 0.45 | 0.20 | 133.33% | 1 | 17 | 38.48% | No |
| DHR251114P00200000 | 11/3 9:30 AM | 200.00 | 0.30 | 0.3 | 0.7 | 0.00 | 0.00% | 40 | 60 | 33.42% | No |
| DHR251114P00205000 | 11/5 11:12 AM | 205.00 | 1.45 | 0.95 | 1.3 | 0.70 | 93.33% | 4 | 23 | 29.75% | No |
| DHR251114P00207500 | 11/4 12:28 PM | 207.50 | 1.00 | 1.6 | 2.15 | 0.00 | 0.00% | 3 | 200 | 31.03% | No |
| DHR251114P00210000 | 11/5 12:45 PM | 210.00 | 2.57 | 2.25 | 3 | 0.72 | 38.92% | 544 | 36 | 30.32% | No |
| DHR251114P00212500 | 11/5 12:23 PM | 212.50 | 3.83 | 3.3 | 4.3 | 1.23 | 47.31% | 533 | 39 | 31.23% | Yes |
| DHR251114P00215000 | 11/5 11:18 AM | 215.00 | 6.11 | 4.6 | 6.4 | 2.71 | 79.71% | 2 | 43 | 36.46% | Yes |
| DHR251114P00217500 | 10/31 11:15 AM | 217.50 | 4.70 | 5.7 | 7.6 | 0.00 | 0.00% | 7 | 7 | 33.18% | Yes |
| DHR251114P00220000 | 11/4 3:04 PM | 220.00 | 6.88 | 7.4 | 10.2 | 0.00 | 0.00% | 3 | 32 | 40.21% | Yes |
| DHR251114P00222500 | 11/4 2:56 PM | 222.50 | 9.51 | 9.6 | 12.2 | 0.00 | 0.00% | 12 | 12 | 41.28% | Yes |
| DHR251114P00225000 | 10/31 11:56 AM | 225.00 | 9.60 | 11.7 | 14.5 | 0.00 | 0.00% | 17 | 58 | 44.43% | Yes |
| DHR251114P00227500 | 11/4 2:56 PM | 227.50 | 13.88 | 14.1 | 17 | 0.00 | 0.00% | 12 | 16 | 49.29% | Yes |
| DHR251114P00230000 | 11/4 2:55 PM | 230.00 | 15.75 | 16.6 | 19.4 | 0.00 | 0.00% | 6 | 18 | 52.78% | Yes |
| DHR251114P00232500 | 10/31 11:56 AM | 232.50 | 16.21 | 19.1 | 21.9 | 0.00 | 0.00% | 1 | 0 | 57.23% | Yes |
| DHR251114P00235000 | 10/8 10:33 AM | 235.00 | 26.82 | 20.9 | 24.6 | 0.00 | 0.00% | 0 | 0 | 63.94% | Yes |
| DHR251114P00250000 | 10/21 9:32 AM | 250.00 | 22.30 | 35.7 | 39.7 | 0.00 | 0.00% | 0 | 0 | 89.06% | Yes |
