Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230317C00150000 | 2023-01-25 12:17PM EST | 150.00 | 116.30 | 111.50 | 116.00 | 0.00 | - | 1 | 0 | 89.89% |
| DHR230317C00155000 | 2022-12-20 9:40AM EST | 155.00 | 103.40 | 115.50 | 119.40 | 0.00 | - | - | 7 | 154.64% |
| DHR230317C00180000 | 2022-10-20 2:34PM EST | 180.00 | 72.00 | 83.70 | 86.90 | 0.00 | - | 1 | 2 | 79.52% |
| DHR230317C00185000 | 2022-10-21 1:50PM EST | 185.00 | 65.20 | 79.50 | 82.30 | 0.00 | - | 2 | 2 | 79.33% |
| DHR230317C00190000 | 2022-10-17 10:16AM EST | 190.00 | 76.60 | 70.60 | 72.20 | 0.00 | - | 1 | 3 | 0.00% |
| DHR230317C00195000 | 2022-11-08 3:59PM EST | 195.00 | 64.91 | 78.90 | 81.90 | 0.00 | - | 2 | 3 | 116.08% |
| DHR230317C00200000 | 2022-11-03 2:57PM EST | 200.00 | 49.62 | 76.80 | 79.60 | 0.00 | - | 5 | 5 | 120.87% |
| DHR230317C00210000 | 2023-01-05 2:30PM EST | 210.00 | 51.80 | 52.20 | 56.90 | 0.00 | - | 2 | 7 | 62.01% |
| DHR230317C00220000 | 2022-11-21 10:05AM EST | 220.00 | 49.60 | 45.90 | 47.20 | 0.00 | - | 20 | 22 | 51.22% |
| DHR230317C00230000 | 2023-01-05 1:21PM EST | 230.00 | 40.90 | 34.20 | 37.30 | +6.90 | +20.29% | 1 | 45 | 45.44% |
| DHR230317C00240000 | 2023-01-26 3:06PM EST | 240.00 | 28.07 | 26.50 | 28.00 | 0.00 | - | 1 | 98 | 38.61% |
| DHR230317C00250000 | 2023-01-30 2:14PM EST | 250.00 | 19.80 | 18.80 | 20.20 | -2.00 | -9.17% | 3 | 139 | 35.36% |
| DHR230317C00260000 | 2023-01-30 2:52PM EST | 260.00 | 12.27 | 12.10 | 12.50 | -1.53 | -11.09% | 10 | 814 | 29.91% |
| DHR230317C00270000 | 2023-01-30 3:51PM EST | 270.00 | 7.15 | 6.80 | 7.20 | -1.35 | -15.88% | 15 | 1,092 | 27.65% |
| DHR230317C00280000 | 2023-01-30 3:51PM EST | 280.00 | 3.50 | 3.30 | 3.60 | -1.30 | -27.08% | 136 | 688 | 25.86% |
| DHR230317C00290000 | 2023-01-30 3:31PM EST | 290.00 | 1.65 | 1.35 | 3.60 | -0.24 | -12.70% | 29 | 629 | 32.99% |
| DHR230317C00300000 | 2023-01-30 12:31PM EST | 300.00 | 0.66 | 0.55 | 0.75 | -0.69 | -51.11% | 19 | 782 | 25.07% |
| DHR230317C00310000 | 2023-01-30 3:05PM EST | 310.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 251 | 27.32% |
| DHR230317C00320000 | 2023-01-26 2:39PM EST | 320.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 175 | 29.49% |
| DHR230317C00330000 | 2023-01-30 2:14PM EST | 330.00 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 2 | 114 | 30.42% |
| DHR230317C00340000 | 2022-12-12 3:12PM EST | 340.00 | 1.58 | 0.35 | 0.90 | 0.00 | - | 3 | 74 | 43.42% |
| DHR230317C00350000 | 2023-01-25 1:28PM EST | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 24 | 39 | 45.58% |
| DHR230317C00360000 | 2023-01-12 10:06AM EST | 360.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 41.19% |
| DHR230317C00370000 | 2023-01-11 2:53PM EST | 370.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 44.14% |
| DHR230317C00380000 | 2022-11-21 9:30AM EST | 380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,654 | 1,598 | 25.00% |
| DHR230317C00390000 | 2022-08-25 8:31AM EST | 390.00 | 1.85 | 0.60 | 1.30 | 0.00 | - | 1 | 1 | 61.26% |
| DHR230317C00400000 | 2022-12-29 11:05AM EST | 400.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 65.77% |
| DHR230317C00410000 | 2022-08-29 9:09AM EST | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DHR230317C00440000 | 2023-01-25 1:28PM EST | 440.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 36 | 54.30% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230317P00125000 | 2023-01-12 9:54AM EST | 125.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 20 | 120 | 85.25% |
| DHR230317P00130000 | 2022-07-20 1:28PM EST | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| DHR230317P00135000 | 2023-01-12 9:53AM EST | 135.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 32 | 33 | 78.71% |
| DHR230317P00140000 | 2023-01-27 9:52AM EST | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 4 | 74.80% |
| DHR230317P00145000 | 2023-01-12 9:54AM EST | 145.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 20 | 2 | 71.00% |
| DHR230317P00155000 | 2022-10-20 12:48PM EST | 155.00 | 2.20 | 0.45 | 1.00 | 0.00 | - | - | 2 | 80.49% |
| DHR230317P00160000 | 2022-10-27 2:21PM EST | 160.00 | 2.00 | 0.55 | 1.05 | 0.00 | - | 3 | 0 | 77.61% |
| DHR230317P00165000 | 2023-01-12 9:53AM EST | 165.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 32 | 30 | 63.97% |
| DHR230317P00170000 | 2023-01-06 1:48PM EST | 170.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 57.37% |
| DHR230317P00175000 | 2022-12-22 10:08AM EST | 175.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 52.30% |
| DHR230317P00180000 | 2023-01-30 10:52AM EST | 180.00 | 0.06 | 0.00 | 0.35 | +0.01 | +20.00% | 2 | 39 | 53.32% |
| DHR230317P00185000 | 2023-01-30 10:52AM EST | 185.00 | 0.05 | 0.00 | 0.75 | -0.83 | -94.32% | 1 | 103 | 50.49% |
| DHR230317P00190000 | 2023-01-25 3:55PM EST | 190.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 375 | 48.63% |
| DHR230317P00195000 | 2023-01-23 10:55AM EST | 195.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 46.12% |
| DHR230317P00200000 | 2023-01-25 1:40PM EST | 200.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 6 | 87 | 46.22% |
| DHR230317P00210000 | 2023-01-30 3:35PM EST | 210.00 | 0.57 | 0.55 | 0.90 | +0.02 | +3.64% | 1 | 115 | 40.87% |
| DHR230317P00220000 | 2023-01-30 3:30PM EST | 220.00 | 1.00 | 0.95 | 1.15 | +0.20 | +25.00% | 16 | 159 | 35.99% |
| DHR230317P00230000 | 2023-01-30 10:56AM EST | 230.00 | 1.60 | 1.55 | 1.80 | +0.28 | +21.21% | 1 | 465 | 32.80% |
| DHR230317P00240000 | 2023-01-30 3:56PM EST | 240.00 | 2.90 | 2.75 | 2.90 | +0.50 | +20.83% | 50 | 1,340 | 29.85% |
| DHR230317P00250000 | 2023-01-30 3:55PM EST | 250.00 | 4.87 | 4.70 | 5.00 | +0.89 | +22.36% | 77 | 1,305 | 27.90% |
| DHR230317P00260000 | 2023-01-30 2:20PM EST | 260.00 | 7.90 | 7.80 | 8.30 | +1.00 | +14.49% | 38 | 928 | 25.98% |
| DHR230317P00270000 | 2023-01-30 10:42AM EST | 270.00 | 12.20 | 12.60 | 13.10 | +1.75 | +16.75% | 4 | 779 | 23.91% |
| DHR230317P00280000 | 2023-01-24 9:31AM EST | 280.00 | 17.84 | 17.40 | 20.00 | 0.00 | - | 4 | 527 | 22.97% |
| DHR230317P00290000 | 2023-01-26 9:55AM EST | 290.00 | 27.80 | 26.00 | 29.60 | 0.00 | - | 1 | 122 | 28.16% |
| DHR230317P00300000 | 2023-01-12 1:11PM EST | 300.00 | 28.90 | 35.00 | 39.80 | 0.00 | - | 2 | 23 | 35.01% |
| DHR230317P00310000 | 2023-01-23 10:25AM EST | 310.00 | 32.45 | 45.00 | 49.50 | 0.00 | - | 3 | 2 | 39.08% |
| DHR230317P00320000 | 2022-10-13 2:00PM EST | 320.00 | 63.40 | 49.70 | 52.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
