Australia markets close in 4 hours 20 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
262.75-3.23 (-1.21%)
At close: 04:03PM EST
263.20 +0.45 (+0.17%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230317C001500002023-01-25 12:17PM EST150.00116.30111.50116.000.00-1089.89%
DHR230317C001550002022-12-20 9:40AM EST155.00103.40115.50119.400.00--7154.64%
DHR230317C001800002022-10-20 2:34PM EST180.0072.0083.7086.900.00-1279.52%
DHR230317C001850002022-10-21 1:50PM EST185.0065.2079.5082.300.00-2279.33%
DHR230317C001900002022-10-17 10:16AM EST190.0076.6070.6072.200.00-130.00%
DHR230317C001950002022-11-08 3:59PM EST195.0064.9178.9081.900.00-23116.08%
DHR230317C002000002022-11-03 2:57PM EST200.0049.6276.8079.600.00-55120.87%
DHR230317C002100002023-01-05 2:30PM EST210.0051.8052.2056.900.00-2762.01%
DHR230317C002200002022-11-21 10:05AM EST220.0049.6045.9047.200.00-202251.22%
DHR230317C002300002023-01-05 1:21PM EST230.0040.9034.2037.30+6.90+20.29%14545.44%
DHR230317C002400002023-01-26 3:06PM EST240.0028.0726.5028.000.00-19838.61%
DHR230317C002500002023-01-30 2:14PM EST250.0019.8018.8020.20-2.00-9.17%313935.36%
DHR230317C002600002023-01-30 2:52PM EST260.0012.2712.1012.50-1.53-11.09%1081429.91%
DHR230317C002700002023-01-30 3:51PM EST270.007.156.807.20-1.35-15.88%151,09227.65%
DHR230317C002800002023-01-30 3:51PM EST280.003.503.303.60-1.30-27.08%13668825.86%
DHR230317C002900002023-01-30 3:31PM EST290.001.651.353.60-0.24-12.70%2962932.99%
DHR230317C003000002023-01-30 12:31PM EST300.000.660.550.75-0.69-51.11%1978225.07%
DHR230317C003100002023-01-30 3:05PM EST310.000.350.050.500.00-125127.32%
DHR230317C003200002023-01-26 2:39PM EST320.000.200.000.350.00-217529.49%
DHR230317C003300002023-01-30 2:14PM EST330.000.150.050.20-0.04-21.05%211430.42%
DHR230317C003400002022-12-12 3:12PM EST340.001.580.350.900.00-37443.42%
DHR230317C003500002023-01-25 1:28PM EST350.000.250.000.750.00-243945.58%
DHR230317C003600002023-01-12 10:06AM EST360.000.170.000.250.00-11941.19%
DHR230317C003700002023-01-11 2:53PM EST370.000.250.000.250.00-101744.14%
DHR230317C003800002022-11-21 9:30AM EST380.000.700.000.000.00-1,6541,59825.00%
DHR230317C003900002022-08-25 8:31AM EST390.001.850.601.300.00-1161.26%
DHR230317C004000002022-12-29 11:05AM EST400.000.170.002.150.00-3365.77%
DHR230317C004100002022-08-29 9:09AM EST410.000.800.000.000.00-3425.00%
DHR230317C004400002023-01-25 1:28PM EST440.000.140.000.150.00--3654.30%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230317P001250002023-01-12 9:54AM EST125.000.230.000.250.00-2012085.25%
DHR230317P001300002022-07-20 1:28PM EST130.001.200.000.000.00--2950.00%
DHR230317P001350002023-01-12 9:53AM EST135.000.330.000.300.00-323378.71%
DHR230317P001400002023-01-27 9:52AM EST140.000.050.000.300.00-10474.80%
DHR230317P001450002023-01-12 9:54AM EST145.000.280.000.300.00-20271.00%
DHR230317P001550002022-10-20 12:48PM EST155.002.200.451.000.00--280.49%
DHR230317P001600002022-10-27 2:21PM EST160.002.000.551.050.00-3077.61%
DHR230317P001650002023-01-12 9:53AM EST165.000.430.000.700.00-323063.97%
DHR230317P001700002023-01-06 1:48PM EST170.000.550.000.500.00-203657.37%
DHR230317P001750002022-12-22 10:08AM EST175.000.600.000.400.00-3752.30%
DHR230317P001800002023-01-30 10:52AM EST180.000.060.000.35+0.01+20.00%23953.32%
DHR230317P001850002023-01-30 10:52AM EST185.000.050.000.75-0.83-94.32%110350.49%
DHR230317P001900002023-01-25 3:55PM EST190.000.150.000.450.00-237548.63%
DHR230317P001950002023-01-23 10:55AM EST195.000.530.000.500.00-15346.12%
DHR230317P002000002023-01-25 1:40PM EST200.000.360.050.750.00-68746.22%
DHR230317P002100002023-01-30 3:35PM EST210.000.570.550.90+0.02+3.64%111540.87%
DHR230317P002200002023-01-30 3:30PM EST220.001.000.951.15+0.20+25.00%1615935.99%
DHR230317P002300002023-01-30 10:56AM EST230.001.601.551.80+0.28+21.21%146532.80%
DHR230317P002400002023-01-30 3:56PM EST240.002.902.752.90+0.50+20.83%501,34029.85%
DHR230317P002500002023-01-30 3:55PM EST250.004.874.705.00+0.89+22.36%771,30527.90%
DHR230317P002600002023-01-30 2:20PM EST260.007.907.808.30+1.00+14.49%3892825.98%
DHR230317P002700002023-01-30 10:42AM EST270.0012.2012.6013.10+1.75+16.75%477923.91%
DHR230317P002800002023-01-24 9:31AM EST280.0017.8417.4020.000.00-452722.97%
DHR230317P002900002023-01-26 9:55AM EST290.0027.8026.0029.600.00-112228.16%
DHR230317P003000002023-01-12 1:11PM EST300.0028.9035.0039.800.00-22335.01%
DHR230317P003100002023-01-23 10:25AM EST310.0032.4545.0049.500.00-3239.08%
DHR230317P003200002022-10-13 2:00PM EST320.0063.4049.7052.300.00--00.00%