Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR241220C00120000 | 2024-09-12 12:50PM EDT | 120.00 | 151.70 | 149.20 | 153.40 | 0.00 | - | 2 | 128 | 100.10% |
| DHR241220C00125000 | 2024-07-22 2:30PM EDT | 125.00 | 126.60 | 146.00 | 149.10 | 0.00 | - | - | 6 | 112.35% |
| DHR241220C00180000 | 2024-07-09 2:35PM EDT | 180.00 | 64.45 | 90.50 | 93.50 | 0.00 | - | 1 | 1 | 61.30% |
| DHR241220C00200000 | 2024-09-20 10:24AM EDT | 200.00 | 76.25 | 70.50 | 73.70 | 0.00 | - | 1 | 1 | 57.89% |
| DHR241220C00220000 | 2024-09-13 12:19PM EDT | 220.00 | 56.60 | 52.80 | 55.10 | 0.00 | - | 1 | 3 | 49.30% |
| DHR241220C00230000 | 2024-09-27 1:50PM EDT | 230.00 | 50.83 | 43.50 | 45.80 | 0.00 | - | 10 | 12 | 44.29% |
| DHR241220C00240000 | 2024-10-09 3:31PM EDT | 240.00 | 34.59 | 34.80 | 35.80 | 0.00 | - | 2 | 74 | 36.75% |
| DHR241220C00250000 | 2024-10-09 3:31PM EDT | 250.00 | 26.57 | 26.60 | 27.40 | 0.00 | - | 2 | 115 | 33.28% |
| DHR241220C00260000 | 2024-10-07 2:30PM EDT | 260.00 | 19.20 | 19.40 | 20.20 | 0.00 | - | 4 | 190 | 31.21% |
| DHR241220C00270000 | 2024-10-11 3:23PM EDT | 270.00 | 13.90 | 13.70 | 14.00 | +2.00 | +16.81% | 11 | 1,172 | 29.33% |
| DHR241220C00280000 | 2024-10-11 3:59PM EDT | 280.00 | 8.70 | 8.70 | 9.10 | +1.20 | +16.00% | 111 | 4,172 | 27.85% |
| DHR241220C00290000 | 2024-10-11 2:50PM EDT | 290.00 | 5.40 | 5.10 | 5.40 | +1.00 | +22.73% | 17 | 704 | 26.42% |
| DHR241220C00300000 | 2024-10-11 3:01PM EDT | 300.00 | 2.95 | 2.80 | 3.00 | +0.55 | +22.92% | 13 | 1,502 | 25.48% |
| DHR241220C00310000 | 2024-10-11 2:17PM EDT | 310.00 | 1.60 | 1.30 | 1.60 | +0.45 | +39.13% | 1 | 3,557 | 25.00% |
| DHR241220C00320000 | 2024-10-07 2:51PM EDT | 320.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 1 | 310 | 24.94% |
| DHR241220C00330000 | 2024-08-06 11:19AM EDT | 330.00 | 2.82 | 0.60 | 0.80 | 0.00 | - | 1 | 182 | 28.00% |
| DHR241220C00340000 | 2024-08-26 11:05AM EDT | 340.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 30.82% |
| DHR241220C00350000 | 2024-08-16 11:34AM EDT | 350.00 | 0.35 | 0.15 | 1.65 | 0.00 | - | 1 | 6 | 39.89% |
| DHR241220C00360000 | 2024-07-31 1:57PM EDT | 360.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 36.73% |
| DHR241220C00370000 | 2024-08-02 12:54PM EDT | 370.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 39.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR241220P00120000 | 2024-09-17 3:13PM EDT | 120.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 3 | 94.21% |
| DHR241220P00170000 | 2024-08-20 12:25PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 17 | 52.05% |
| DHR241220P00175000 | 2024-06-24 12:10PM EDT | 175.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | - | 1 | 60.94% |
| DHR241220P00180000 | 2024-09-19 11:44AM EDT | 180.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 4 | 66 | 51.81% |
| DHR241220P00185000 | 2024-07-26 11:31AM EDT | 185.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 68 | 49.12% |
| DHR241220P00190000 | 2024-09-19 11:46AM EDT | 190.00 | 0.24 | 0.00 | 1.60 | 0.00 | - | 2 | 1,031 | 54.04% |
| DHR241220P00195000 | 2024-10-04 3:56PM EDT | 195.00 | 0.42 | 0.00 | 1.65 | 0.00 | - | 1 | 35 | 51.16% |
| DHR241220P00200000 | 2024-10-03 3:55PM EDT | 200.00 | 0.67 | 0.05 | 1.70 | 0.00 | - | 1 | 21 | 48.29% |
| DHR241220P00210000 | 2024-09-26 3:41PM EDT | 210.00 | 0.57 | 0.25 | 1.90 | 0.00 | - | 1 | 125 | 43.21% |
| DHR241220P00220000 | 2024-10-08 12:45PM EDT | 220.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 208 | 32.20% |
| DHR241220P00230000 | 2024-10-08 10:35AM EDT | 230.00 | 1.75 | 1.55 | 1.70 | -0.25 | -12.50% | 1 | 187 | 29.87% |
| DHR241220P00240000 | 2024-10-11 1:21PM EDT | 240.00 | 2.80 | 2.70 | 2.85 | -0.50 | -15.15% | 18 | 850 | 28.37% |
| DHR241220P00250000 | 2024-10-11 1:18PM EDT | 250.00 | 4.60 | 4.50 | 4.80 | -1.10 | -19.30% | 12 | 458 | 27.33% |
| DHR241220P00260000 | 2024-10-11 3:16PM EDT | 260.00 | 7.30 | 7.20 | 8.50 | -1.50 | -17.05% | 14 | 2,627 | 28.13% |
| DHR241220P00270000 | 2024-10-11 3:05PM EDT | 270.00 | 11.20 | 11.20 | 12.40 | -2.30 | -17.04% | 12 | 1,389 | 26.64% |
| DHR241220P00280000 | 2024-10-07 3:24PM EDT | 280.00 | 17.70 | 16.30 | 16.70 | 0.00 | - | 48 | 882 | 23.33% |
| DHR241220P00290000 | 2024-10-04 3:26PM EDT | 290.00 | 23.30 | 22.70 | 23.80 | 0.00 | - | 40 | 245 | 23.23% |
| DHR241220P00300000 | 2024-09-27 3:09PM EDT | 300.00 | 26.25 | 30.40 | 31.80 | 0.00 | - | 40 | 49 | 22.64% |
| DHR241220P00310000 | 2024-09-19 2:32PM EDT | 310.00 | 33.75 | 38.40 | 41.20 | 0.00 | - | - | 10 | 24.72% |
© 2024 Yahoo. All rights reserved.