Australia markets closed

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
246.70+0.43 (+0.17%)
At close: 04:00PM EDT
246.15 -0.55 (-0.22%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240719C002050002024-07-12 12:02PM EDT205.0043.3540.0044.40-9.08-17.32%1180.37%
DHR240719C002300002024-07-10 3:38PM EDT230.0018.5415.4019.40+5.36+40.67%1053665.26%
DHR240719C002350002024-07-10 10:15AM EDT235.007.9011.1013.400.00-36243.26%
DHR240719C002375002024-07-09 11:37AM EDT237.504.808.3012.400.00-313551.14%
DHR240719C002400002024-07-12 3:06PM EDT240.009.316.309.20+0.03+0.32%2129338.49%
DHR240719C002425002024-07-12 3:30PM EDT242.507.215.207.30+0.54+8.10%232636.39%
DHR240719C002450002024-07-12 3:30PM EDT245.005.414.505.20+0.41+8.20%755131.63%
DHR240719C002475002024-07-12 3:33PM EDT247.503.803.203.90+0.20+5.56%1640531.41%
DHR240719C002500002024-07-12 3:49PM EDT250.002.502.202.70-0.10-3.85%5163330.19%
DHR240719C002525002024-07-12 3:36PM EDT252.502.021.402.00+0.06+3.06%181,05931.12%
DHR240719C002550002024-07-12 2:41PM EDT255.001.200.502.550.00-4718441.69%
DHR240719C002575002024-07-12 11:23AM EDT257.500.750.302.80-0.18-19.35%210049.54%
DHR240719C002600002024-07-12 3:24PM EDT260.000.550.200.80-0.10-15.38%171,67934.08%
DHR240719C002625002024-07-11 12:54PM EDT262.500.450.002.450.00-11256.79%
DHR240719C002650002024-07-12 2:33PM EDT265.000.270.000.35+0.07+35.00%26834.28%
DHR240719C002675002024-07-01 11:13AM EDT267.500.350.000.000.00--112.50%
DHR240719C002700002024-07-12 3:47PM EDT270.000.100.100.75-0.08-44.44%471,61049.02%
DHR240719C002725002024-07-01 10:34AM EDT272.500.250.000.750.00-2552.66%
DHR240719C002750002024-07-12 3:57PM EDT275.000.120.050.25+0.07+140.00%272444.43%
DHR240719C002775002024-06-24 10:03AM EDT277.500.570.000.750.00--151.22%
DHR240719C002800002024-07-12 3:02PM EDT280.000.100.000.75-0.16-61.54%5238154.30%
DHR240719C002900002024-07-09 10:13AM EDT290.000.050.002.200.00-127982.84%
DHR240719C003000002024-06-12 3:30PM EDT300.000.200.001.350.00-1285.89%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240719P001500002024-06-18 3:59PM EDT150.000.050.000.500.00-929167.19%
DHR240719P001550002024-06-12 2:35PM EDT155.000.050.002.150.00--5201.42%
DHR240719P001600002024-06-27 3:21PM EDT160.000.050.000.000.00-23718650.00%
DHR240719P001650002024-06-27 2:10PM EDT165.000.050.000.000.00-42550.00%
DHR240719P001700002024-06-26 10:02AM EDT170.000.050.000.050.00--1097.66%
DHR240719P001750002024-07-01 10:27AM EDT175.000.050.002.100.00-111155.57%
DHR240719P001800002024-06-13 2:14PM EDT180.000.150.002.100.00-11144.92%
DHR240719P001900002024-07-11 2:49PM EDT190.000.050.000.300.00-222687.89%
DHR240719P001950002024-07-12 3:57PM EDT195.000.080.000.20+0.02+33.33%912475.78%
DHR240719P002000002024-07-12 2:20PM EDT200.000.110.000.30+0.05+83.33%214472.66%
DHR240719P002050002024-07-01 11:04AM EDT205.000.150.002.200.00--195.75%
DHR240719P002100002024-06-20 3:11PM EDT210.000.370.002.250.00-12186.47%
DHR240719P002200002024-07-05 9:32AM EDT220.000.350.002.300.00-22167.36%
DHR240719P002250002024-07-10 12:54PM EDT225.000.390.002.100.00-414455.98%
DHR240719P002275002024-07-11 1:16PM EDT227.500.250.050.75-0.04-13.79%12046.36%
DHR240719P002300002024-07-12 2:59PM EDT230.000.300.150.500.00-887437.40%
DHR240719P002325002024-07-11 2:13PM EDT232.500.440.000.750.00-134336.99%
DHR240719P002350002024-07-12 2:44PM EDT235.000.620.002.60-0.93-60.00%4179952.15%
DHR240719P002375002024-07-12 12:19PM EDT237.500.720.001.00-0.25-25.77%128930.20%
DHR240719P002400002024-07-12 3:49PM EDT240.001.270.301.55-0.13-9.29%871,42730.12%
DHR240719P002425002024-07-12 3:41PM EDT242.501.610.153.00-0.23-12.50%3369635.61%
DHR240719P002450002024-07-12 3:33PM EDT245.002.752.553.30+0.15+5.77%16139830.15%
DHR240719P002475002024-07-12 3:36PM EDT247.503.433.604.50-0.17-4.72%92727129.94%
DHR240719P002500002024-07-12 1:43PM EDT250.004.635.205.80-0.27-5.51%54,20028.66%
DHR240719P002525002024-07-11 2:40PM EDT252.506.706.807.600.00-1227529.43%
DHR240719P002550002024-07-08 10:43AM EDT255.0016.437.209.800.00-12332.32%
DHR240719P002575002024-07-03 10:14AM EDT257.5015.539.0011.800.00--032.11%
DHR240719P002600002024-07-12 3:40PM EDT260.0012.4412.9015.00-5.92-32.24%1062,94944.41%
DHR240719P002625002024-06-25 3:49PM EDT262.509.9013.8017.600.00--050.22%
DHR240719P002650002024-06-28 2:45PM EDT265.0015.1816.1020.600.00-3060.12%
DHR240719P002700002024-07-02 2:44PM EDT270.0029.3021.3025.500.00-192968.12%