Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00205000 | 2024-04-11 9:48AM EDT | 205.00 | 40.95 | 40.10 | 44.50 | 0.00 | - | - | 1 | 86.57% |
| DHR240503C00220000 | 2024-04-22 1:27PM EDT | 220.00 | 18.50 | 25.20 | 29.20 | 0.00 | - | 2 | 7 | 57.23% |
| DHR240503C00230000 | 2024-04-22 1:12PM EDT | 230.00 | 10.60 | 15.50 | 19.20 | 0.00 | - | 2 | 6 | 64.18% |
| DHR240503C00232500 | 2024-04-23 11:33AM EDT | 232.50 | 20.91 | 12.80 | 16.80 | 0.00 | - | 30 | 37 | 59.17% |
| DHR240503C00235000 | 2024-04-23 3:52PM EDT | 235.00 | 18.78 | 10.90 | 14.30 | 0.00 | - | 1 | 49 | 53.00% |
| DHR240503C00237500 | 2024-04-23 11:33AM EDT | 237.50 | 16.11 | 9.10 | 12.00 | 0.00 | - | 23 | 138 | 48.41% |
| DHR240503C00240000 | 2024-04-26 3:14PM EDT | 240.00 | 8.40 | 5.80 | 8.80 | -5.95 | -41.46% | 2 | 129 | 35.79% |
| DHR240503C00242500 | 2024-04-26 12:24PM EDT | 242.50 | 5.90 | 4.40 | 6.20 | +1.80 | +43.90% | 2 | 190 | 28.26% |
| DHR240503C00245000 | 2024-04-26 3:14PM EDT | 245.00 | 4.20 | 3.50 | 3.90 | +0.70 | +20.00% | 6 | 83 | 22.43% |
| DHR240503C00247500 | 2024-04-26 3:59PM EDT | 247.50 | 2.35 | 2.20 | 2.40 | -0.65 | -21.67% | 40 | 100 | 20.78% |
| DHR240503C00250000 | 2024-04-26 3:51PM EDT | 250.00 | 1.55 | 1.25 | 1.45 | -0.15 | -8.82% | 134 | 158 | 20.69% |
| DHR240503C00252500 | 2024-04-26 3:39PM EDT | 252.50 | 0.81 | 0.10 | 0.80 | -0.04 | -4.71% | 34 | 97 | 20.51% |
| DHR240503C00255000 | 2024-04-26 3:25PM EDT | 255.00 | 0.50 | 0.05 | 1.35 | +0.03 | +6.38% | 7 | 212 | 31.15% |
| DHR240503C00257500 | 2024-04-26 3:47PM EDT | 257.50 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 13 | 30 | 20.56% |
| DHR240503C00260000 | 2024-04-26 3:47PM EDT | 260.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 16 | 28 | 22.66% |
| DHR240503C00265000 | 2024-04-24 2:34PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 15 | 27.05% |
| DHR240503C00270000 | 2024-04-24 10:31AM EDT | 270.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 25 | 43.51% |
| DHR240503C00275000 | 2024-04-23 12:29PM EDT | 275.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 51.32% |
| DHR240503C00285000 | 2024-04-08 2:48PM EDT | 285.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 56.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00195000 | 2024-04-23 9:31AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 103.76% |
| DHR240503P00200000 | 2024-04-10 9:46AM EDT | 200.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.53% |
| DHR240503P00205000 | 2024-04-22 2:15PM EDT | 205.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 85.40% |
| DHR240503P00210000 | 2024-04-23 10:01AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 12 | 76.37% |
| DHR240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 93 | 67.38% |
| DHR240503P00217500 | 2024-04-22 2:25PM EDT | 217.50 | 0.60 | 0.00 | 1.35 | 0.00 | - | 6 | 21 | 62.89% |
| DHR240503P00220000 | 2024-04-25 2:43PM EDT | 220.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 80 | 58.40% |
| DHR240503P00222500 | 2024-04-23 3:22PM EDT | 222.50 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 278 | 53.91% |
| DHR240503P00225000 | 2024-04-22 3:39PM EDT | 225.00 | 1.90 | 0.00 | 1.35 | 0.00 | - | 210 | 195 | 60.21% |
| DHR240503P00227500 | 2024-04-22 3:54PM EDT | 227.50 | 2.50 | 0.00 | 0.65 | 0.00 | - | 548 | 114 | 44.43% |
| DHR240503P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 10 | 232 | 30.27% |
| DHR240503P00232500 | 2024-04-25 10:18AM EDT | 232.50 | 0.23 | 0.05 | 0.25 | 0.00 | - | 2 | 101 | 27.69% |
| DHR240503P00235000 | 2024-04-26 11:17AM EDT | 235.00 | 0.22 | 0.15 | 0.30 | -0.13 | -37.14% | 23 | 198 | 24.76% |
| DHR240503P00237500 | 2024-04-26 2:57PM EDT | 237.50 | 0.33 | 0.30 | 1.05 | -0.22 | -40.00% | 6 | 169 | 30.52% |
| DHR240503P00240000 | 2024-04-26 3:54PM EDT | 240.00 | 0.55 | 0.55 | 0.75 | -0.26 | -32.10% | 41 | 230 | 21.88% |
| DHR240503P00242500 | 2024-04-26 3:13PM EDT | 242.50 | 1.00 | 1.00 | 2.05 | -0.30 | -23.08% | 2 | 48 | 27.70% |
| DHR240503P00245000 | 2024-04-26 3:59PM EDT | 245.00 | 1.89 | 1.85 | 2.00 | -0.76 | -28.68% | 13 | 57 | 20.01% |
| DHR240503P00250000 | 2024-04-26 2:00PM EDT | 250.00 | 3.90 | 4.40 | 4.70 | -1.35 | -25.71% | 22 | 50 | 19.29% |
| DHR240503P00255000 | 2024-04-26 1:44PM EDT | 255.00 | 8.10 | 7.90 | 9.10 | +2.10 | +35.00% | 34 | 33 | 24.00% |
| DHR240503P00260000 | 2024-04-23 3:36PM EDT | 260.00 | 7.78 | 12.30 | 14.70 | 0.00 | - | 3 | 2 | 40.14% |
© 2024 Yahoo. All rights reserved.