Australia markets close in 5 hours 3 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: 06:12PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230616C001500002022-04-17 11:08PM EST150.00150.00104.50109.000.00--10.00%
DHR230616C001800002023-01-03 12:55PM EST180.0086.0084.5089.000.00-10752.15%
DHR230616C001850002022-11-02 12:30PM EST185.0075.7095.1097.900.00-1289.58%
DHR230616C001900002023-01-24 10:24AM EST190.0082.0075.0079.600.00-5755.49%
DHR230616C001950002022-10-20 11:19AM EST195.0068.8074.0077.500.00--155.51%
DHR230616C002000002023-01-12 2:35PM EST200.0077.4066.0070.500.00-21451.65%
DHR230616C002100002023-01-25 3:39PM EST210.0060.0057.2061.000.00-1846.64%
DHR230616C002200002022-11-11 2:36PM EST220.0064.9060.9063.500.00-1863.19%
DHR230616C002300002023-01-25 9:41AM EST230.0044.8441.2044.500.00-12041.27%
DHR230616C002400002023-01-25 9:41AM EST240.0036.9533.7036.400.00-11237.99%
DHR230616C002500002023-01-25 1:48PM EST250.0029.6226.9027.600.00-68732.93%
DHR230616C002600002023-01-30 2:59PM EST260.0021.3020.6021.20-1.95-8.39%135731.02%
DHR230616C002700002023-01-30 10:39AM EST270.0016.0015.2015.70-0.60-3.61%1077629.38%
DHR230616C002800002023-01-27 10:53AM EST280.0010.8010.5011.200.00-340228.03%
DHR230616C002900002023-01-30 3:58PM EST290.007.307.107.80-1.20-14.12%5753327.12%
DHR230616C003000002023-01-30 3:53PM EST300.004.802.906.80-0.55-10.28%846229.44%
DHR230616C003100002023-01-30 1:48PM EST310.003.102.203.50-0.25-7.46%471225.97%
DHR230616C003200002023-01-27 3:30PM EST320.002.151.602.000.00-144124.76%
DHR230616C003300002023-01-30 11:02AM EST330.001.150.651.25-0.05-4.17%444424.54%
DHR230616C003400002023-01-26 10:52AM EST340.000.950.252.100.00-13830.37%
DHR230616C003500002023-01-26 3:40PM EST350.000.530.051.750.00-641931.43%
DHR230616C003600002022-12-19 2:07PM EST360.001.351.051.750.00-11033.70%
DHR230616C003700002023-01-19 10:24AM EST370.000.850.000.750.00-14630.40%
DHR230616C003800002023-01-05 10:35AM EST380.000.850.000.750.00-21232.26%
DHR230616C003900002023-01-12 2:48PM EST390.000.550.000.750.00-16134.06%
DHR230616C004000002022-10-13 10:39AM EST400.001.401.301.650.00-1541.35%
DHR230616C004100002022-11-10 9:32AM EST410.000.950.103.100.00-2349.44%
DHR230616C004200002022-11-28 9:30AM EST420.000.500.000.000.00-1412.50%
DHR230616C004300002022-11-28 9:30AM EST430.000.500.000.000.00-11612.50%
DHR230616C004400002022-11-28 9:30AM EST440.000.500.000.000.00-11512.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230616P001200002023-01-23 2:03PM EST120.000.160.000.750.00-14159.86%
DHR230616P001300002022-12-21 12:37PM EST130.000.400.001.250.00--458.69%
DHR230616P001350002023-01-11 11:33AM EST135.000.380.000.750.00-1351.61%
DHR230616P001400002022-12-23 11:16AM EST140.000.740.000.800.00-1155.42%
DHR230616P001450002023-01-19 10:15AM EST145.000.580.000.700.00-242551.47%
DHR230616P001500002023-01-10 3:31PM EST150.000.900.000.700.00-12748.88%
DHR230616P001550002022-10-20 9:37AM EST155.003.600.153.700.00-38656.58%
DHR230616P001600002023-01-24 2:30PM EST160.000.450.000.750.00-262844.46%
DHR230616P001650002023-01-19 10:15AM EST165.001.090.000.850.00-244843.03%
DHR230616P001700002023-01-24 3:28PM EST170.000.750.251.000.00-31741.94%
DHR230616P001750002023-01-30 12:18PM EST175.000.610.501.15-1.69-73.48%321340.70%
DHR230616P001800002022-12-28 1:08PM EST180.002.450.050.900.00-18636.48%
DHR230616P001850002022-12-29 2:24PM EST185.002.350.901.100.00-21335.67%
DHR230616P001900002023-01-24 2:15PM EST190.001.251.201.500.00-16635.79%
DHR230616P001950002023-01-27 2:40PM EST195.001.401.501.800.00-460134.96%
DHR230616P002000002023-01-30 3:55PM EST200.002.051.052.70+0.08+4.06%155536.33%
DHR230616P002100002023-01-30 3:50PM EST210.002.902.453.20+0.35+13.73%530133.02%
DHR230616P002200002023-01-30 3:50PM EST220.004.001.854.30+0.50+14.29%116731.04%
DHR230616P002300002023-01-30 1:19PM EST230.005.335.005.80+0.43+8.78%91,74929.18%
DHR230616P002400002023-01-30 2:12PM EST240.007.507.307.90+0.97+14.85%1133627.56%
DHR230616P002500002023-01-30 9:30AM EST250.009.709.7010.70+0.50+5.43%12,39926.03%
DHR230616P002600002023-01-26 12:08PM EST260.0013.3013.4014.300.00-468224.51%
DHR230616P002700002023-01-30 11:12AM EST270.0018.0017.7018.90+1.40+8.43%1291,24423.07%
DHR230616P002800002023-01-27 3:38PM EST280.0021.5023.2024.400.00-925021.34%
DHR230616P002900002023-01-26 10:21AM EST290.0030.0028.5031.600.00-1521720.68%
DHR230616P003000002023-01-26 10:29AM EST300.0037.7036.5040.200.00-29321.31%
DHR230616P003100002023-01-23 10:25AM EST310.0035.0045.2050.000.00-91424.06%
DHR230616P003200002023-01-26 10:34AM EST320.0055.8855.0059.800.00-62126.50%
DHR230616P003300002022-10-13 1:27PM EST330.0075.4059.0063.300.00-350.00%