Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHR240322C00205000 | 2024-02-23 4:11PM EDT | 205.00 | 50.00 | 44.60 | 49.00 | 0.00 | - | 4 | 8 | 106.35% |
DHR240322C00225000 | 2024-03-01 3:52PM EDT | 225.00 | 31.78 | 25.60 | 28.50 | 0.00 | - | 2 | 1 | 72.75% |
DHR240322C00235000 | 2024-02-13 10:59AM EDT | 235.00 | 11.88 | 16.50 | 20.20 | 0.00 | - | 1 | 2 | 72.53% |
DHR240322C00240000 | 2024-02-16 1:37PM EDT | 240.00 | 15.33 | 8.40 | 11.50 | 0.00 | - | 1 | 2 | 20.70% |
DHR240322C00245000 | 2024-03-01 4:59PM EDT | 245.00 | 13.32 | 6.90 | 7.60 | 0.00 | - | 2 | 21 | 33.18% |
DHR240322C00247500 | 2024-03-18 10:58AM EDT | 247.50 | 4.90 | 4.90 | 5.40 | -1.94 | -28.36% | 1 | 25 | 28.86% |
DHR240322C00250000 | 2024-03-18 1:45PM EDT | 250.00 | 3.55 | 3.30 | 3.50 | +0.87 | +32.46% | 37 | 216 | 25.81% |
DHR240322C00252500 | 2024-03-18 1:54PM EDT | 252.50 | 2.15 | 1.95 | 2.15 | +0.07 | +3.37% | 66 | 17 | 25.03% |
DHR240322C00255000 | 2024-03-18 3:21PM EDT | 255.00 | 1.25 | 1.05 | 1.20 | +0.10 | +8.70% | 32 | 224 | 24.51% |
DHR240322C00257500 | 2024-03-18 3:31PM EDT | 257.50 | 0.78 | 0.50 | 0.65 | +0.30 | +62.50% | 80 | 65 | 24.83% |
DHR240322C00260000 | 2024-03-18 3:21PM EDT | 260.00 | 0.35 | 0.20 | 0.35 | -0.30 | -46.15% | 41 | 233 | 25.59% |
DHR240322C00262500 | 2024-03-18 1:39PM EDT | 262.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 41 | 60 | 26.86% |
DHR240322C00265000 | 2024-03-18 11:19AM EDT | 265.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 154 | 39.06% |
DHR240322C00267500 | 2024-03-12 9:58AM EDT | 267.50 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 33.79% |
DHR240322C00270000 | 2024-03-15 12:02PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 31.64% |
DHR240322C00272500 | 2024-03-11 11:42AM EDT | 272.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 35 | 37 | 35.16% |
DHR240322C00275000 | 2024-03-04 11:05AM EDT | 275.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 53.66% |
DHR240322C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 62.01% |
DHR240322C00285000 | 2024-03-07 4:54PM EDT | 285.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 69.92% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHR240322P00210000 | 2024-02-28 3:43PM EDT | 210.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 96.78% |
DHR240322P00220000 | 2024-03-18 10:45AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 3 | 55.47% |
DHR240322P00225000 | 2024-03-05 12:29PM EDT | 225.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 60.94% |
DHR240322P00230000 | 2024-03-14 2:17PM EDT | 230.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 50.98% |
DHR240322P00232500 | 2024-03-18 1:41PM EDT | 232.50 | 0.05 | 0.05 | 0.45 | -0.30 | -85.71% | 1 | 40 | 52.25% |
DHR240322P00235000 | 2024-03-14 10:46AM EDT | 235.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 413 | 47.95% |
DHR240322P00237500 | 2024-03-15 2:23PM EDT | 237.50 | 0.19 | 0.05 | 0.50 | 0.00 | - | - | 11 | 42.24% |
DHR240322P00240000 | 2024-03-18 3:07PM EDT | 240.00 | 0.11 | 0.10 | 0.20 | -0.21 | -65.62% | 6 | 44 | 29.00% |
DHR240322P00242500 | 2024-03-18 2:44PM EDT | 242.50 | 0.25 | 0.20 | 0.35 | -0.26 | -50.98% | 14 | 7 | 27.49% |
DHR240322P00245000 | 2024-03-18 3:54PM EDT | 245.00 | 0.45 | 0.40 | 0.55 | -0.70 | -60.87% | 16 | 309 | 25.07% |
DHR240322P00247500 | 2024-03-18 12:48PM EDT | 247.50 | 0.80 | 0.80 | 1.00 | -1.10 | -57.89% | 22 | 396 | 24.00% |
DHR240322P00250000 | 2024-03-18 1:53PM EDT | 250.00 | 1.30 | 1.55 | 1.75 | -1.72 | -56.95% | 41 | 82 | 23.05% |
DHR240322P00252500 | 2024-03-18 10:28AM EDT | 252.50 | 3.50 | 2.70 | 2.90 | -0.67 | -16.07% | 5 | 58 | 22.32% |
DHR240322P00255000 | 2024-03-15 3:45PM EDT | 255.00 | 4.20 | 4.20 | 4.50 | -1.12 | -21.05% | 6 | 52 | 21.95% |
DHR240322P00257500 | 2024-03-18 1:57PM EDT | 257.50 | 6.39 | 5.40 | 8.10 | 0.00 | - | 8 | 8 | 41.87% |
DHR240322P00260000 | 2024-03-18 1:59PM EDT | 260.00 | 8.57 | 7.00 | 10.50 | -0.73 | -7.85% | 8 | 22 | 48.23% |
DHR240322P00265000 | 2024-03-15 1:42PM EDT | 265.00 | 13.40 | 11.00 | 15.20 | 0.00 | - | - | - | 57.84% |