Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230421C00135000 | 2023-02-28 2:39PM EDT | 135.00 | 114.24 | 115.20 | 120.00 | 0.00 | - | - | 1 | 133.20% |
| DHR230421C00200000 | 2023-03-14 10:25AM EDT | 200.00 | 47.58 | 50.50 | 55.00 | 0.00 | - | - | 1 | 59.52% |
| DHR230421C00210000 | 2023-03-09 10:43AM EDT | 210.00 | 42.00 | 40.50 | 45.00 | 0.00 | - | - | 2 | 71.99% |
| DHR230421C00220000 | 2023-03-17 2:37PM EDT | 220.00 | 26.71 | 30.70 | 35.50 | 0.00 | - | - | 116 | 62.26% |
| DHR230421C00230000 | 2023-03-16 2:55PM EDT | 230.00 | 23.00 | 21.10 | 25.90 | 0.00 | - | - | 15 | 50.93% |
| DHR230421C00240000 | 2023-03-31 12:19PM EDT | 240.00 | 14.60 | 12.00 | 16.10 | +1.85 | +14.51% | 1 | 321 | 37.40% |
| DHR230421C00242500 | 2023-03-28 3:43PM EDT | 242.50 | 8.70 | 11.00 | 14.60 | 0.00 | - | 12 | 11 | 38.22% |
| DHR230421C00245000 | 2023-03-31 10:38AM EDT | 245.00 | 10.45 | 8.90 | 12.30 | +1.95 | +22.94% | 8 | 85 | 34.95% |
| DHR230421C00247500 | 2023-03-30 11:27AM EDT | 247.50 | 6.80 | 8.20 | 9.20 | 0.00 | - | 85 | 473 | 27.98% |
| DHR230421C00250000 | 2023-03-31 3:12PM EDT | 250.00 | 6.90 | 6.80 | 7.30 | +0.80 | +13.11% | 1 | 985 | 25.93% |
| DHR230421C00252500 | 2023-03-31 2:38PM EDT | 252.50 | 5.50 | 5.20 | 5.80 | +0.50 | +10.00% | 69 | 48 | 24.97% |
| DHR230421C00255000 | 2023-03-31 2:39PM EDT | 255.00 | 4.20 | 4.00 | 4.60 | +0.60 | +16.67% | 13 | 75 | 24.59% |
| DHR230421C00257500 | 2023-03-31 3:53PM EDT | 257.50 | 2.95 | 2.90 | 3.40 | +0.16 | +5.73% | 5 | 1,083 | 23.46% |
| DHR230421C00260000 | 2023-03-31 3:43PM EDT | 260.00 | 2.20 | 0.05 | 4.80 | +0.35 | +18.92% | 81 | 1,545 | 33.36% |
| DHR230421C00262500 | 2023-03-31 3:13PM EDT | 262.50 | 1.48 | 1.00 | 2.35 | +0.02 | +1.37% | 6 | 24 | 25.32% |
| DHR230421C00265000 | 2023-03-31 3:42PM EDT | 265.00 | 1.00 | 1.00 | 2.40 | -0.05 | -4.76% | 8 | 71 | 28.59% |
| DHR230421C00267500 | 2023-03-31 1:15PM EDT | 267.50 | 0.73 | 0.40 | 0.85 | +0.06 | +8.96% | 2 | 11 | 21.70% |
| DHR230421C00270000 | 2023-03-31 3:14PM EDT | 270.00 | 0.60 | 0.45 | 0.60 | +0.15 | +33.33% | 19 | 1,036 | 21.80% |
| DHR230421C00272500 | 2023-03-27 11:06AM EDT | 272.50 | 1.00 | 0.30 | 0.45 | 0.00 | - | - | 11 | 22.29% |
| DHR230421C00275000 | 2023-03-31 1:39PM EDT | 275.00 | 0.25 | 0.00 | 0.50 | -0.55 | -68.75% | 3 | 85 | 24.85% |
| DHR230421C00280000 | 2023-03-31 2:43PM EDT | 280.00 | 0.27 | 0.05 | 0.45 | +0.12 | +80.00% | 6 | 790 | 28.03% |
| DHR230421C00290000 | 2023-03-31 2:24PM EDT | 290.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 396 | 28.91% |
| DHR230421C00300000 | 2023-03-31 3:22PM EDT | 300.00 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 1 | 804 | 34.67% |
| DHR230421C00310000 | 2023-03-31 11:12AM EDT | 310.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 135 | 37.89% |
| DHR230421C00320000 | 2023-03-24 10:10AM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 100 | 45.22% |
| DHR230421C00330000 | 2023-03-24 10:10AM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 26 | 50.10% |
| DHR230421C00340000 | 2023-03-20 12:36PM EDT | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 28 | 50.29% |
| DHR230421C00350000 | 2023-02-28 1:28PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 4 | 54.49% |
| DHR230421C00370000 | 2023-02-27 1:44PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 56 | 64.45% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230421P00130000 | 2023-03-22 3:26PM EDT | 130.00 | 0.13 | 0.00 | 1.20 | 0.00 | - | - | 2 | 141.99% |
| DHR230421P00145000 | 2023-03-10 3:30PM EDT | 145.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 31 | 134.38% |
| DHR230421P00155000 | 2023-03-02 1:10PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 80.86% |
| DHR230421P00160000 | 2023-03-22 2:46PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 265 | 67.97% |
| DHR230421P00165000 | 2023-03-24 10:13AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 163 | 63.28% |
| DHR230421P00170000 | 2023-03-31 11:23AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 41 | 59.38% |
| DHR230421P00175000 | 2023-03-30 3:02PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 384 | 55.47% |
| DHR230421P00180000 | 2023-03-30 3:02PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 34 | 51.56% |
| DHR230421P00185000 | 2023-03-30 2:57PM EDT | 185.00 | 0.05 | - | 0.65 | 0.00 | - | 2 | 5 | 74.44% |
| DHR230421P00190000 | 2023-03-30 2:57PM EDT | 190.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 145 | 55.42% |
| DHR230421P00195000 | 2023-03-31 2:05PM EDT | 195.00 | 0.05 | 0.00 | 1.60 | -1.13 | -95.76% | 2 | 83 | 66.46% |
| DHR230421P00200000 | 2023-03-29 1:30PM EDT | 200.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 207 | 56.57% |
| DHR230421P00205000 | 2023-03-21 9:48AM EDT | 205.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 2 | 50.59% |
| DHR230421P00210000 | 2023-03-30 1:04PM EDT | 210.00 | 0.27 | 0.05 | 1.10 | 0.00 | - | 4 | 230 | 54.37% |
| DHR230421P00215000 | 2023-03-30 12:21PM EDT | 215.00 | 0.35 | 0.10 | 1.20 | 0.00 | - | 1 | 8 | 49.98% |
| DHR230421P00217500 | 2023-03-30 10:33AM EDT | 217.50 | 0.30 | 0.15 | 1.30 | 0.00 | - | 5 | 6 | 48.22% |
| DHR230421P00220000 | 2023-03-31 3:14PM EDT | 220.00 | 0.32 | 0.25 | 1.05 | -0.13 | -28.89% | 16 | 3,120 | 42.87% |
| DHR230421P00222500 | 2023-03-31 3:14PM EDT | 222.50 | 0.30 | 0.25 | 1.40 | -0.25 | -45.45% | 3 | 26 | 43.51% |
| DHR230421P00225000 | 2023-03-31 2:01PM EDT | 225.00 | 0.50 | 0.35 | 0.85 | -0.38 | -43.18% | 10 | 24 | 35.40% |
| DHR230421P00227500 | 2023-03-30 12:10PM EDT | 227.50 | 0.85 | 0.40 | 0.65 | 0.00 | - | 1 | 11 | 30.59% |
| DHR230421P00230000 | 2023-03-31 2:20PM EDT | 230.00 | 0.70 | 0.55 | 0.80 | -0.35 | -33.33% | 15 | 926 | 29.64% |
| DHR230421P00232500 | 2023-03-31 3:23PM EDT | 232.50 | 0.75 | 0.65 | 0.90 | -0.60 | -44.44% | 1 | 8 | 27.93% |
| DHR230421P00235000 | 2023-03-31 3:23PM EDT | 235.00 | 0.92 | 0.90 | 1.10 | -0.78 | -45.88% | 6 | 79 | 26.83% |
| DHR230421P00237500 | 2023-03-28 11:07AM EDT | 237.50 | 3.30 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 36.12% |
| DHR230421P00240000 | 2023-03-31 3:39PM EDT | 240.00 | 1.65 | 1.00 | 3.70 | -0.65 | -28.26% | 45 | 2,025 | 35.61% |
| DHR230421P00242500 | 2023-03-31 3:50PM EDT | 242.50 | 2.25 | 0.05 | 3.90 | -0.60 | -21.05% | 1 | 97 | 32.79% |
| DHR230421P00245000 | 2023-03-31 11:44AM EDT | 245.00 | 2.85 | 0.00 | 4.70 | -0.65 | -18.57% | 3 | 180 | 32.45% |
| DHR230421P00247500 | 2023-03-31 11:30AM EDT | 247.50 | 3.50 | 3.20 | 3.60 | -0.80 | -18.60% | 1 | 129 | 23.35% |
| DHR230421P00250000 | 2023-03-31 3:37PM EDT | 250.00 | 4.10 | 4.10 | 4.40 | -1.20 | -22.64% | 32 | 848 | 22.32% |
| DHR230421P00252500 | 2023-03-31 3:35PM EDT | 252.50 | 5.10 | 5.10 | 5.60 | -4.40 | -46.32% | 40 | 65 | 22.24% |
| DHR230421P00260000 | 2023-03-31 2:24PM EDT | 260.00 | 9.49 | 7.00 | 10.60 | -4.21 | -30.73% | 3 | 923 | 23.55% |
| DHR230421P00270000 | 2023-03-31 2:09PM EDT | 270.00 | 17.70 | 15.50 | 18.90 | -5.50 | -23.71% | 20 | 1,188 | 24.73% |
| DHR230421P00275000 | 2023-03-21 1:01PM EDT | 275.00 | 29.10 | 20.50 | 25.20 | 0.00 | - | - | 1 | 38.45% |
| DHR230421P00280000 | 2023-03-27 2:38PM EDT | 280.00 | 31.02 | 25.50 | 30.30 | 0.00 | - | - | 346 | 43.96% |
© 2023 Yahoo. All rights reserved.
