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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR260618C00090000 | 7/23 9:33 AM | 90.00 | 110.60 | 95.8 | 99 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| DHR260618C00105000 | 5/16 10:51 AM | 105.00 | 93.30 | 93.5 | 98 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| DHR260618C00120000 | 11/5 1:27 PM | 120.00 | 95.20 | 93.3 | 97.2 | -0.90 | -0.94% | 3 | 1 | 55.37% | Yes |
| DHR260618C00130000 | 9/30 1:30 PM | 130.00 | 70.20 | 84.1 | 87.5 | 0.00 | 0.00% | 2 | 2 | 51.32% | Yes |
| DHR260618C00140000 | 8/26 1:59 PM | 140.00 | 73.18 | 50.6 | 54.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| DHR260618C00150000 | 10/1 1:15 PM | 150.00 | 66.50 | 65.7 | 69.2 | 0.00 | 0.00% | 2 | 6 | 49.52% | Yes |
| DHR260618C00155000 | 10/21 9:50 AM | 155.00 | 75.70 | 61.9 | 64.7 | 0.00 | 0.00% | 1 | 14 | 47.55% | Yes |
| DHR260618C00160000 | 10/16 9:33 AM | 160.00 | 57.25 | 57.1 | 60.4 | 0.00 | 0.00% | 2 | 18 | 46.01% | Yes |
| DHR260618C00165000 | 9/25 2:24 PM | 165.00 | 30.85 | 63.2 | 66.2 | 0.00 | 0.00% | 1 | 9 | 62.41% | Yes |
| DHR260618C00170000 | 10/31 2:05 PM | 170.00 | 53.90 | 49.2 | 51.8 | 0.00 | 0.00% | 1 | 6 | 42.60% | Yes |
| DHR260618C00175000 | 9/29 10:22 AM | 175.00 | 26.95 | 46.3 | 49.3 | 0.00 | 0.00% | 1 | 5 | 44.32% | Yes |
| DHR260618C00180000 | 10/14 2:44 PM | 180.00 | 40.21 | 40.5 | 44.3 | 0.00 | 0.00% | 1 | 13 | 40.88% | Yes |
| DHR260618C00185000 | 11/3 3:02 PM | 185.00 | 41.00 | 37.6 | 40.4 | 0.00 | 0.00% | 1 | 21 | 39.46% | Yes |
| DHR260618C00190000 | 11/5 9:38 AM | 190.00 | 35.46 | 34 | 36.3 | -1.10 | -3.01% | 1 | 24 | 37.54% | Yes |
| DHR260618C00195000 | 10/8 12:16 PM | 195.00 | 31.58 | 30.8 | 33 | 0.00 | 0.00% | 1 | 23 | 36.82% | Yes |
| DHR260618C00200000 | 11/4 3:34 PM | 200.00 | 31.00 | 28 | 30.4 | 0.00 | 0.00% | 1 | 68 | 36.99% | Yes |
| DHR260618C00210000 | 11/5 12:34 PM | 210.00 | 23.60 | 21.7 | 23.9 | -1.71 | -6.76% | 1 | 72 | 34.54% | Yes |
| DHR260618C00220000 | 11/5 11:32 AM | 220.00 | 17.70 | 16.6 | 19.2 | -2.36 | -11.76% | 3 | 1315 | 33.90% | No |
| DHR260618C00230000 | 10/28 1:58 PM | 230.00 | 16.70 | 12.4 | 14.8 | 0.00 | 0.00% | 4 | 267 | 32.72% | No |
| DHR260618C00240000 | 10/28 2:46 PM | 240.00 | 12.60 | 8 | 12.2 | 0.00 | 0.00% | 3 | 173 | 33.36% | No |
| DHR260618C00250000 | 10/21 12:33 PM | 250.00 | 13.00 | 6.1 | 8.6 | 0.00 | 0.00% | 7 | 111 | 31.44% | No |
| DHR260618C00260000 | 11/5 9:30 AM | 260.00 | 6.00 | 4.5 | 6.1 | -0.70 | -10.45% | 1 | 530 | 30.34% | No |
| DHR260618C00270000 | 10/31 10:14 AM | 270.00 | 4.70 | 2.85 | 5.7 | 0.00 | 0.00% | 10 | 52 | 32.65% | No |
| DHR260618C00280000 | 11/5 9:38 AM | 280.00 | 2.76 | 1.95 | 4.3 | -1.40 | -33.65% | 2 | 31 | 32.35% | No |
| DHR260618C00290000 | 11/5 9:30 AM | 290.00 | 1.90 | 1.1 | 2.05 | -0.80 | -29.63% | 1 | 23 | 28.51% | No |
| DHR260618C00300000 | 11/3 9:55 AM | 300.00 | 1.23 | 0.65 | 1.35 | 0.00 | 0.00% | 5 | 700 | 27.94% | No |
| DHR260618C00310000 | 10/3 10:15 AM | 310.00 | 2.01 | 0.3 | 1.35 | 0.00 | 0.00% | 1 | 15 | 29.92% | No |
| DHR260618C00320000 | 10/20 9:56 AM | 320.00 | 0.50 | 0.05 | 1 | 0.00 | 0.00% | 1 | 3 | 29.98% | No |
| DHR260618C00330000 | 10/16 9:30 AM | 330.00 | 0.50 | 0 | 1.55 | 0.00 | 0.00% | 1 | 2 | 34.53% | No |
| DHR260618C00340000 | 10/21 9:49 AM | 340.00 | 1.80 | 0 | 0.45 | 0.00 | 0.00% | 1 | 17 | 29.22% | No |
| DHR260618C00350000 | 10/27 3:36 PM | 350.00 | 0.50 | 0 | 0.35 | 0.00 | 0.00% | 1 | 2 | 29.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DHR260618P00090000 | 9/5 11:22 AM | 90.00 | 0.31 | 0 | 0.45 | 0.00 | 0.00% | 2 | 2 | 53.83% | No |
| DHR260618P00095000 | 8/20 9:33 AM | 95.00 | 0.32 | 0 | 1.85 | 0.00 | 0.00% | 1 | 1 | 57.30% | No |
| DHR260618P00100000 | 8/28 9:30 AM | 100.00 | 0.50 | 0.15 | 1.2 | 0.00 | 0.00% | 10 | 12 | 51.07% | No |
| DHR260618P00105000 | 4/9 2:17 PM | 105.00 | 2.50 | 0.35 | 3.2 | 0.00 | 0.00% | 2 | 0 | 58.09% | No |
| DHR260618P00110000 | 4/11 10:06 AM | 110.00 | 4.26 | 0.3 | 2.2 | 0.00 | 0.00% | 1 | 5 | 50.83% | No |
| DHR260618P00120000 | 10/20 2:57 PM | 120.00 | 0.70 | 0 | 0.75 | 0.00 | 0.00% | 2 | 5 | 40.70% | No |
| DHR260618P00125000 | 8/18 9:47 AM | 125.00 | 1.17 | 1.75 | 3.1 | 0.00 | 0.00% | 1 | 6 | 52.43% | No |
| DHR260618P00130000 | 7/23 10:38 AM | 130.00 | 2.45 | 2.5 | 3.2 | 0.00 | 0.00% | 1 | 13 | 49.72% | No |
| DHR260618P00135000 | 10/20 2:57 PM | 135.00 | 1.40 | 0.2 | 1.25 | 0.00 | 0.00% | 2 | 51 | 36.98% | No |
| DHR260618P00140000 | 10/3 3:51 PM | 140.00 | 2.28 | 0.5 | 1.6 | 0.00 | 0.00% | 1 | 66 | 36.49% | No |
| DHR260618P00145000 | 10/23 3:38 PM | 145.00 | 1.10 | 0.8 | 2.1 | 0.00 | 0.00% | 1 | 58 | 36.34% | No |
| DHR260618P00150000 | 10/23 2:39 PM | 150.00 | 1.40 | 0.9 | 2.75 | 0.00 | 0.00% | 5 | 227 | 36.37% | No |
| DHR260618P00155000 | 8/14 11:45 AM | 155.00 | 4.20 | 6.7 | 7.6 | 0.00 | 0.00% | 1 | 37 | 47.86% | No |
| DHR260618P00160000 | 10/23 3:53 PM | 160.00 | 2.33 | 1.4 | 3.3 | 0.00 | 0.00% | 1 | 52 | 32.93% | No |
| DHR260618P00165000 | 10/21 9:32 AM | 165.00 | 2.55 | 1.85 | 5.3 | 0.00 | 0.00% | 1 | 34 | 35.82% | No |
| DHR260618P00170000 | 10/24 10:27 AM | 170.00 | 3.30 | 2.8 | 5.6 | 0.00 | 0.00% | 1 | 961 | 33.67% | No |
| DHR260618P00175000 | 10/22 3:38 PM | 175.00 | 4.80 | 3.4 | 7.1 | 0.00 | 0.00% | 2 | 141 | 34.13% | No |
| DHR260618P00180000 | 10/28 2:08 PM | 180.00 | 5.25 | 4.3 | 8 | 0.00 | 0.00% | 3 | 90 | 32.96% | No |
| DHR260618P00185000 | 11/4 9:43 AM | 185.00 | 7.70 | 6.8 | 8.1 | 0.00 | 0.00% | 1 | 87 | 30.07% | No |
| DHR260618P00190000 | 11/5 11:44 AM | 190.00 | 9.20 | 7.4 | 9.7 | -3.20 | -25.81% | 7 | 61 | 29.87% | No |
| DHR260618P00195000 | 11/5 11:46 AM | 195.00 | 10.90 | 8.5 | 12.4 | 2.70 | 32.93% | 1 | 98 | 31.20% | No |
| DHR260618P00200000 | 10/27 11:00 AM | 200.00 | 9.70 | 11.2 | 14.2 | 0.00 | 0.00% | 5 | 110 | 30.62% | No |
| DHR260618P00210000 | 11/5 11:44 AM | 210.00 | 17.00 | 15.5 | 18.4 | 2.40 | 16.44% | 1 | 73 | 29.54% | No |
| DHR260618P00220000 | 10/21 3:13 PM | 220.00 | 17.64 | 20.1 | 22.5 | 0.00 | 0.00% | 25 | 74 | 27.16% | Yes |
| DHR260618P00230000 | 10/23 12:30 PM | 230.00 | 23.20 | 25.5 | 28.2 | 0.00 | 0.00% | 1 | 20 | 25.95% | Yes |
| DHR260618P00240000 | 9/30 10:04 AM | 240.00 | 51.62 | 31.8 | 35.3 | 0.00 | 0.00% | 5 | 10 | 25.67% | Yes |
| DHR260618P00250000 | 10/3 1:14 PM | 250.00 | 40.60 | 39.4 | 42.4 | 0.00 | 0.00% | 4 | 5 | 24.06% | Yes |
| DHR260618P00260000 | 4/9 9:43 AM | 260.00 | 87.40 | 68.6 | 73 | 0.00 | 0.00% | 1 | 0 | 58.49% | Yes |
| DHR260618P00270000 | 5/5 10:40 AM | 270.00 | 73.00 | 74 | 78.4 | 0.00 | 0.00% | 1 | 0 | 54.98% | Yes |
| DHR260618P00290000 | 9/10 9:30 AM | 290.00 | 96.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
