Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHR240405C00210000 | 2024-03-27 11:30AM EDT | 210.00 | 38.42 | 38.10 | 42.50 | 0.00 | - | 1 | 1 | 73.24% |
DHR240405C00235000 | 2024-03-07 1:32PM EDT | 235.00 | 20.80 | 13.40 | 17.50 | 0.00 | - | 2 | 3 | 56.62% |
DHR240405C00240000 | 2024-03-25 11:22AM EDT | 240.00 | 10.10 | 8.90 | 12.40 | 0.00 | - | 1 | 2 | 44.26% |
DHR240405C00245000 | 2024-03-28 1:40PM EDT | 245.00 | 5.93 | 4.60 | 6.30 | +0.63 | +11.89% | 31 | 4 | 23.52% |
DHR240405C00247500 | 2024-03-28 11:26AM EDT | 247.50 | 4.35 | 2.60 | 4.40 | +0.55 | +14.47% | 4 | 103 | 21.57% |
DHR240405C00250000 | 2024-03-28 3:44PM EDT | 250.00 | 2.99 | 2.50 | 2.70 | +0.14 | +4.91% | 58 | 28 | 19.23% |
DHR240405C00252500 | 2024-03-28 2:16PM EDT | 252.50 | 1.80 | 1.45 | 1.65 | +0.70 | +63.64% | 41 | 26 | 19.04% |
DHR240405C00255000 | 2024-03-28 3:59PM EDT | 255.00 | 0.85 | 0.80 | 0.90 | +0.30 | +54.55% | 160 | 48 | 18.63% |
DHR240405C00257500 | 2024-03-28 2:42PM EDT | 257.50 | 0.49 | 0.30 | 0.55 | -0.01 | -2.00% | 10 | 15 | 19.61% |
DHR240405C00260000 | 2024-03-28 3:32PM EDT | 260.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 24 | 67 | 19.12% |
DHR240405C00262500 | 2024-03-28 3:32PM EDT | 262.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 13 | 37 | 20.17% |
DHR240405C00265000 | 2024-03-26 3:31PM EDT | 265.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 21.53% |
DHR240405C00270000 | 2024-03-21 9:36AM EDT | 270.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 33.11% |
DHR240405C00275000 | 2024-03-11 11:13AM EDT | 275.00 | 0.46 | 0.00 | 0.35 | 0.00 | - | - | 2 | 40.33% |
DHR240405C00280000 | 2024-03-15 3:17PM EDT | 280.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.49% |
DHR240405C00290000 | 2024-03-06 2:18PM EDT | 290.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 42.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHR240405P00200000 | 2024-03-19 9:40AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 61.72% |
DHR240405P00210000 | 2024-03-05 12:27PM EDT | 210.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 75.68% |
DHR240405P00215000 | 2024-03-22 3:31PM EDT | 215.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 59.57% |
DHR240405P00220000 | 2024-03-27 2:09PM EDT | 220.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 51.95% |
DHR240405P00225000 | 2024-03-21 10:11AM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 92 | 92 | 52.20% |
DHR240405P00230000 | 2024-03-27 1:55PM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 43.70% |
DHR240405P00232500 | 2024-03-26 9:43AM EDT | 232.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 37.09% |
DHR240405P00235000 | 2024-03-28 12:19PM EDT | 235.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 16 | 26.51% |
DHR240405P00237500 | 2024-03-27 1:11PM EDT | 237.50 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 13 | 22.85% |
DHR240405P00240000 | 2024-03-28 3:59PM EDT | 240.00 | 0.28 | 0.25 | 0.40 | -0.35 | -55.56% | 235 | 60 | 21.56% |
DHR240405P00242500 | 2024-03-28 3:43PM EDT | 242.50 | 0.45 | 0.45 | 0.60 | -0.65 | -59.09% | 57 | 213 | 19.80% |
DHR240405P00245000 | 2024-03-28 3:56PM EDT | 245.00 | 0.85 | 0.85 | 1.10 | -0.81 | -48.80% | 283 | 64 | 19.59% |
DHR240405P00247500 | 2024-03-28 3:59PM EDT | 247.50 | 1.65 | 1.60 | 1.75 | -0.70 | -29.79% | 20 | 2,182 | 18.51% |
DHR240405P00250000 | 2024-03-28 3:27PM EDT | 250.00 | 2.17 | 2.55 | 2.85 | -1.33 | -38.00% | 16 | 88 | 18.35% |
DHR240405P00252500 | 2024-03-28 12:12PM EDT | 252.50 | 3.95 | 4.00 | 4.30 | -1.75 | -30.70% | 6 | 12 | 18.10% |
DHR240405P00255000 | 2024-03-28 2:31PM EDT | 255.00 | 5.43 | 5.30 | 6.30 | -2.70 | -33.21% | 3 | 48 | 19.70% |
DHR240405P00257500 | 2024-03-25 10:33AM EDT | 257.50 | 11.47 | 7.40 | 9.10 | 0.00 | - | 2 | 1 | 27.27% |
DHR240405P00260000 | 2024-03-28 2:29PM EDT | 260.00 | 9.73 | 8.60 | 11.60 | -4.09 | -29.59% | 2 | 1 | 31.97% |