Australia markets open in 4 hours 21 minutes

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
265.62+6.60 (+2.55%)
As of 01:39PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR221202C002300002022-11-03 9:22AM EST230.0017.0032.1035.500.00--150.00%
DHR221202C002350002022-11-04 2:19PM EST235.0014.8027.6029.600.00-110.00%
DHR221202C002400002022-11-10 9:45AM EST240.0024.0023.1024.200.00-240.00%
DHR221202C002450002022-11-09 12:17PM EST245.0011.0017.1019.600.00-230.00%
DHR221202C002500002022-11-23 10:35AM EST250.0013.6013.7014.200.00-590.00%
DHR221202C002525002022-11-22 3:23PM EST252.5011.9011.3011.800.00--30.00%
DHR221202C002550002022-11-30 1:13PM EST255.009.009.009.60-0.90-9.09%7220.00%
DHR221202C002575002022-11-30 10:07AM EST257.507.266.807.40+3.91+116.72%130.00%
DHR221202C002600002022-11-30 11:51AM EST260.005.765.105.50+3.28+132.26%11230.00%
DHR221202C002625002022-11-30 10:42AM EST262.503.103.503.80+1.95+169.57%103619.19%
DHR221202C002650002022-11-30 11:15AM EST265.002.552.302.60+1.80+240.00%2624323.73%
DHR221202C002675002022-11-30 9:46AM EST267.501.601.351.65+1.10+220.00%293125.70%
DHR221202C002700002022-11-30 11:17AM EST270.000.960.801.00+0.66+220.00%145527.15%
DHR221202C002725002022-11-30 11:09AM EST272.500.550.400.60+0.05+10.00%114428.66%
DHR221202C002750002022-11-30 10:13AM EST275.000.260.200.40+0.11+73.33%25931.06%
DHR221202C002775002022-11-29 11:24AM EST277.500.150.150.350.00-13135.50%
DHR221202C002800002022-11-30 10:50AM EST280.000.150.100.25+0.04+36.36%94037.79%
DHR221202C002850002022-11-30 9:54AM EST285.000.100.050.45-0.03-23.08%48553.91%
DHR221202C002875002022-11-30 10:11AM EST287.500.080.050.350.00-201955.71%
DHR221202C002900002022-11-29 11:20AM EST290.000.080.000.700.00-202760.40%
DHR221202C002950002022-11-30 9:42AM EST295.000.100.000.10-0.87-89.69%21250.78%
DHR221202C003000002022-11-29 10:46AM EST300.000.050.000.100.00-173457.81%
DHR221202C003050002022-11-29 11:25AM EST305.000.050.000.100.00-121264.45%
DHR221202C003100002022-11-29 11:22AM EST310.000.050.000.050.00-10810865.63%
DHR221202C003150002022-10-18 10:51AM EST315.001.310.050.500.00--198.24%
DHR221202C003300002022-11-11 9:43AM EST330.000.350.001.750.00-11147.66%
DHR221202C003350002022-11-18 11:11AM EST335.000.100.001.750.00-56155.52%
DHR221202C003400002022-11-18 11:10AM EST340.000.100.001.750.00-121163.18%
DHR221202C003450002022-11-17 10:43AM EST345.000.100.000.750.00--20146.78%
DHR221202C003500002022-11-22 11:07AM EST350.000.010.000.150.00-5157123.05%
DHR221202C003550002022-11-17 11:00AM EST355.000.100.000.750.00-1113159.77%
DHR221202C003600002022-11-17 11:01AM EST360.000.100.000.750.00-3050166.11%
DHR221202C003650002022-11-14 11:02AM EST365.000.050.000.400.00-114157.42%
DHR221202C003700002022-11-29 12:23PM EST370.000.010.000.050.00-842,295128.91%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR221202P001600002022-11-28 10:52AM EST160.000.010.000.050.00-45584196.88%
DHR221202P001650002022-11-28 9:30AM EST165.000.010.002.150.00-61105309.57%
DHR221202P001700002022-11-25 12:27PM EST170.000.010.000.050.00-135175.00%
DHR221202P001750002022-11-28 11:13AM EST175.000.010.000.050.00-1368164.84%
DHR221202P001800002022-11-14 11:03AM EST180.000.050.000.400.00-67196.68%
DHR221202P001850002022-11-18 12:23PM EST185.000.050.000.450.00-127187.50%
DHR221202P001900002022-10-31 9:09AM EST190.000.510.000.000.00--150.00%
DHR221202P001950002022-11-08 1:07PM EST195.000.400.000.100.00-115134.38%
DHR221202P002000002022-11-14 3:21PM EST200.000.150.000.150.00-2031130.47%
DHR221202P002050002022-10-26 9:36AM EST205.001.570.000.400.00--0137.50%
DHR221202P002100002022-11-28 12:38PM EST210.000.050.000.150.00-147110.55%
DHR221202P002150002022-11-21 9:44AM EST215.000.150.000.400.00-2023115.43%
DHR221202P002200002022-11-28 10:50AM EST220.000.050.000.150.00-11490.63%
DHR221202P002250002022-11-17 12:16PM EST225.000.480.000.150.00-1781.25%
DHR221202P002300002022-11-28 9:51AM EST230.000.130.000.450.00-21684.77%
DHR221202P002350002022-11-30 10:41AM EST235.000.030.000.10-0.04-57.14%260958.98%
DHR221202P002375002022-11-30 10:00AM EST237.500.050.000.20-0.06-54.55%11460.06%
DHR221202P002400002022-11-29 1:49PM EST240.000.150.050.100.00-630552.93%
DHR221202P002425002022-11-29 2:20PM EST242.500.200.050.150.00-165150.39%
DHR221202P002450002022-11-29 11:11AM EST245.000.350.100.200.00-1348251.37%
DHR221202P002475002022-11-30 10:29AM EST247.500.250.150.25-0.18-41.86%54248.19%
DHR221202P002500002022-11-30 10:38AM EST250.000.350.200.35-0.40-53.33%713846.00%
DHR221202P002525002022-11-29 3:17PM EST252.501.150.350.500.00-1328043.99%
DHR221202P002550002022-11-30 10:38AM EST255.000.840.600.70-1.17-58.21%67341.65%
DHR221202P002575002022-11-30 12:05PM EST257.501.060.951.20-1.95-64.78%23942.53%
DHR221202P002600002022-11-30 12:07PM EST260.001.751.551.80-2.42-58.03%186642.07%
DHR221202P002625002022-11-30 1:13PM EST262.502.752.552.80-2.75-50.00%4061143.73%
DHR221202P002650002022-11-30 11:08AM EST265.003.803.704.00-2.60-40.62%248244.85%
DHR221202P002675002022-11-30 9:58AM EST267.505.805.305.60-2.10-26.58%221447.71%
DHR221202P002700002022-11-29 3:59PM EST270.0011.207.107.500.00-43951.71%
DHR221202P002725002022-11-23 10:35AM EST272.5010.909.209.700.00--1454.64%
DHR221202P002750002022-11-22 2:18PM EST275.0014.3011.4012.200.00-101861.13%
DHR221202P002775002022-11-25 11:25AM EST277.5011.2013.8014.400.00-3366.26%
DHR221202P002850002022-11-29 9:41AM EST285.0025.0820.9022.400.00-1187.94%