Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616C00150000 | 2022-04-17 11:08PM EST | 150.00 | 150.00 | 104.50 | 109.00 | 0.00 | - | - | 1 | 0.00% |
| DHR230616C00180000 | 2023-01-03 12:55PM EST | 180.00 | 86.00 | 84.50 | 89.00 | 0.00 | - | 10 | 7 | 52.15% |
| DHR230616C00185000 | 2022-11-02 12:30PM EST | 185.00 | 75.70 | 95.10 | 97.90 | 0.00 | - | 1 | 2 | 89.58% |
| DHR230616C00190000 | 2023-01-24 10:24AM EST | 190.00 | 82.00 | 75.00 | 79.60 | 0.00 | - | 5 | 7 | 55.49% |
| DHR230616C00195000 | 2022-10-20 11:19AM EST | 195.00 | 68.80 | 74.00 | 77.50 | 0.00 | - | - | 1 | 55.51% |
| DHR230616C00200000 | 2023-01-12 2:35PM EST | 200.00 | 77.40 | 66.00 | 70.50 | 0.00 | - | 2 | 14 | 51.65% |
| DHR230616C00210000 | 2023-01-25 3:39PM EST | 210.00 | 60.00 | 57.20 | 61.00 | 0.00 | - | 1 | 8 | 46.64% |
| DHR230616C00220000 | 2022-11-11 2:36PM EST | 220.00 | 64.90 | 60.90 | 63.50 | 0.00 | - | 1 | 8 | 63.19% |
| DHR230616C00230000 | 2023-01-25 9:41AM EST | 230.00 | 44.84 | 41.20 | 44.50 | 0.00 | - | 1 | 20 | 41.27% |
| DHR230616C00240000 | 2023-01-25 9:41AM EST | 240.00 | 36.95 | 33.70 | 36.40 | 0.00 | - | 1 | 12 | 37.99% |
| DHR230616C00250000 | 2023-01-25 1:48PM EST | 250.00 | 29.62 | 26.90 | 27.60 | 0.00 | - | 6 | 87 | 32.93% |
| DHR230616C00260000 | 2023-01-30 2:59PM EST | 260.00 | 21.30 | 20.60 | 21.20 | -1.95 | -8.39% | 1 | 357 | 31.02% |
| DHR230616C00270000 | 2023-01-30 10:39AM EST | 270.00 | 16.00 | 15.20 | 15.70 | -0.60 | -3.61% | 10 | 776 | 29.38% |
| DHR230616C00280000 | 2023-01-27 10:53AM EST | 280.00 | 10.80 | 10.50 | 11.20 | 0.00 | - | 3 | 402 | 28.03% |
| DHR230616C00290000 | 2023-01-30 3:58PM EST | 290.00 | 7.30 | 7.10 | 7.80 | -1.20 | -14.12% | 57 | 533 | 27.12% |
| DHR230616C00300000 | 2023-01-30 3:53PM EST | 300.00 | 4.80 | 2.90 | 6.80 | -0.55 | -10.28% | 8 | 462 | 29.44% |
| DHR230616C00310000 | 2023-01-30 1:48PM EST | 310.00 | 3.10 | 2.20 | 3.50 | -0.25 | -7.46% | 4 | 712 | 25.97% |
| DHR230616C00320000 | 2023-01-27 3:30PM EST | 320.00 | 2.15 | 1.60 | 2.00 | 0.00 | - | 1 | 441 | 24.76% |
| DHR230616C00330000 | 2023-01-30 11:02AM EST | 330.00 | 1.15 | 0.65 | 1.25 | -0.05 | -4.17% | 4 | 444 | 24.54% |
| DHR230616C00340000 | 2023-01-26 10:52AM EST | 340.00 | 0.95 | 0.25 | 2.10 | 0.00 | - | 1 | 38 | 30.37% |
| DHR230616C00350000 | 2023-01-26 3:40PM EST | 350.00 | 0.53 | 0.05 | 1.75 | 0.00 | - | 6 | 419 | 31.43% |
| DHR230616C00360000 | 2022-12-19 2:07PM EST | 360.00 | 1.35 | 1.05 | 1.75 | 0.00 | - | 1 | 10 | 33.70% |
| DHR230616C00370000 | 2023-01-19 10:24AM EST | 370.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 30.40% |
| DHR230616C00380000 | 2023-01-05 10:35AM EST | 380.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 32.26% |
| DHR230616C00390000 | 2023-01-12 2:48PM EST | 390.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 34.06% |
| DHR230616C00400000 | 2022-10-13 10:39AM EST | 400.00 | 1.40 | 1.30 | 1.65 | 0.00 | - | 1 | 5 | 41.35% |
| DHR230616C00410000 | 2022-11-10 9:32AM EST | 410.00 | 0.95 | 0.10 | 3.10 | 0.00 | - | 2 | 3 | 49.44% |
| DHR230616C00420000 | 2022-11-28 9:30AM EST | 420.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DHR230616C00430000 | 2022-11-28 9:30AM EST | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DHR230616C00440000 | 2022-11-28 9:30AM EST | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616P00120000 | 2023-01-23 2:03PM EST | 120.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 59.86% |
| DHR230616P00130000 | 2022-12-21 12:37PM EST | 130.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 4 | 58.69% |
| DHR230616P00135000 | 2023-01-11 11:33AM EST | 135.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.61% |
| DHR230616P00140000 | 2022-12-23 11:16AM EST | 140.00 | 0.74 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 55.42% |
| DHR230616P00145000 | 2023-01-19 10:15AM EST | 145.00 | 0.58 | 0.00 | 0.70 | 0.00 | - | 24 | 25 | 51.47% |
| DHR230616P00150000 | 2023-01-10 3:31PM EST | 150.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 48.88% |
| DHR230616P00155000 | 2022-10-20 9:37AM EST | 155.00 | 3.60 | 0.15 | 3.70 | 0.00 | - | 3 | 86 | 56.58% |
| DHR230616P00160000 | 2023-01-24 2:30PM EST | 160.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 26 | 28 | 44.46% |
| DHR230616P00165000 | 2023-01-19 10:15AM EST | 165.00 | 1.09 | 0.00 | 0.85 | 0.00 | - | 24 | 48 | 43.03% |
| DHR230616P00170000 | 2023-01-24 3:28PM EST | 170.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 3 | 17 | 41.94% |
| DHR230616P00175000 | 2023-01-30 12:18PM EST | 175.00 | 0.61 | 0.50 | 1.15 | -1.69 | -73.48% | 3 | 213 | 40.70% |
| DHR230616P00180000 | 2022-12-28 1:08PM EST | 180.00 | 2.45 | 0.05 | 0.90 | 0.00 | - | 1 | 86 | 36.48% |
| DHR230616P00185000 | 2022-12-29 2:24PM EST | 185.00 | 2.35 | 0.90 | 1.10 | 0.00 | - | 2 | 13 | 35.67% |
| DHR230616P00190000 | 2023-01-24 2:15PM EST | 190.00 | 1.25 | 1.20 | 1.50 | 0.00 | - | 1 | 66 | 35.79% |
| DHR230616P00195000 | 2023-01-27 2:40PM EST | 195.00 | 1.40 | 1.50 | 1.80 | 0.00 | - | 4 | 601 | 34.96% |
| DHR230616P00200000 | 2023-01-30 3:55PM EST | 200.00 | 2.05 | 1.05 | 2.70 | +0.08 | +4.06% | 1 | 555 | 36.33% |
| DHR230616P00210000 | 2023-01-30 3:50PM EST | 210.00 | 2.90 | 2.45 | 3.20 | +0.35 | +13.73% | 5 | 301 | 33.02% |
| DHR230616P00220000 | 2023-01-30 3:50PM EST | 220.00 | 4.00 | 1.85 | 4.30 | +0.50 | +14.29% | 1 | 167 | 31.04% |
| DHR230616P00230000 | 2023-01-30 1:19PM EST | 230.00 | 5.33 | 5.00 | 5.80 | +0.43 | +8.78% | 9 | 1,749 | 29.18% |
| DHR230616P00240000 | 2023-01-30 2:12PM EST | 240.00 | 7.50 | 7.30 | 7.90 | +0.97 | +14.85% | 11 | 336 | 27.56% |
| DHR230616P00250000 | 2023-01-30 9:30AM EST | 250.00 | 9.70 | 9.70 | 10.70 | +0.50 | +5.43% | 1 | 2,399 | 26.03% |
| DHR230616P00260000 | 2023-01-26 12:08PM EST | 260.00 | 13.30 | 13.40 | 14.30 | 0.00 | - | 4 | 682 | 24.51% |
| DHR230616P00270000 | 2023-01-30 11:12AM EST | 270.00 | 18.00 | 17.70 | 18.90 | +1.40 | +8.43% | 129 | 1,244 | 23.07% |
| DHR230616P00280000 | 2023-01-27 3:38PM EST | 280.00 | 21.50 | 23.20 | 24.40 | 0.00 | - | 9 | 250 | 21.34% |
| DHR230616P00290000 | 2023-01-26 10:21AM EST | 290.00 | 30.00 | 28.50 | 31.60 | 0.00 | - | 15 | 217 | 20.68% |
| DHR230616P00300000 | 2023-01-26 10:29AM EST | 300.00 | 37.70 | 36.50 | 40.20 | 0.00 | - | 2 | 93 | 21.31% |
| DHR230616P00310000 | 2023-01-23 10:25AM EST | 310.00 | 35.00 | 45.20 | 50.00 | 0.00 | - | 9 | 14 | 24.06% |
| DHR230616P00320000 | 2023-01-26 10:34AM EST | 320.00 | 55.88 | 55.00 | 59.80 | 0.00 | - | 62 | 1 | 26.50% |
| DHR230616P00330000 | 2022-10-13 1:27PM EST | 330.00 | 75.40 | 59.00 | 63.30 | 0.00 | - | 3 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
