DHR - Danaher Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616C00120000 | 2023-02-01 4:36PM EDT | 120.00 | 151.00 | 132.50 | 136.90 | 0.00 | - | - | 2 | 475.09% |
| DHR230616C00130000 | 2023-03-17 3:34PM EDT | 130.00 | 114.32 | 120.60 | 124.80 | 0.00 | - | 1 | 1 | 413.45% |
| DHR230616C00150000 | 2022-04-18 12:08AM EDT | 150.00 | 150.00 | 104.50 | 109.00 | 0.00 | - | - | 1 | 376.27% |
| DHR230616C00180000 | 2023-01-03 1:55PM EDT | 180.00 | 86.00 | 92.20 | 97.00 | 0.00 | - | 10 | 7 | 401.73% |
| DHR230616C00185000 | 2023-03-16 1:29PM EDT | 185.00 | 67.24 | 66.50 | 70.70 | 0.00 | - | 2 | 2 | 242.36% |
| DHR230616C00190000 | 2023-01-24 11:24AM EDT | 190.00 | 82.00 | 64.50 | 69.30 | 0.00 | - | 5 | 7 | 250.16% |
| DHR230616C00195000 | 2022-10-20 12:19PM EDT | 195.00 | 68.80 | 74.00 | 77.50 | 0.00 | - | - | 1 | 323.73% |
| DHR230616C00200000 | 2023-06-01 3:52PM EDT | 200.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHR230616C00210000 | 2023-05-30 9:38AM EDT | 210.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR230616C00220000 | 2023-05-31 3:24PM EDT | 220.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR230616C00225000 | 2023-05-31 2:27PM EDT | 225.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DHR230616C00227500 | 2023-05-31 3:58PM EDT | 227.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHR230616C00230000 | 2023-06-01 3:32PM EDT | 230.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHR230616C00232500 | 2023-06-01 3:15PM EDT | 232.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DHR230616C00235000 | 2023-06-01 1:51PM EDT | 235.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DHR230616C00237500 | 2023-06-01 3:58PM EDT | 237.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DHR230616C00240000 | 2023-06-01 3:43PM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| DHR230616C00242500 | 2023-06-01 3:24PM EDT | 242.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DHR230616C00245000 | 2023-05-30 3:18PM EDT | 245.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DHR230616C00247500 | 2023-05-30 3:15PM EDT | 247.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR230616C00250000 | 2023-06-01 3:33PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR230616C00255000 | 2023-05-26 3:50PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR230616C00260000 | 2023-06-01 3:33PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHR230616C00270000 | 2023-06-01 11:14AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR230616C00280000 | 2023-06-01 12:35PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DHR230616C00290000 | 2023-05-26 1:04PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHR230616C00300000 | 2023-06-01 11:24AM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHR230616C00310000 | 2023-05-23 11:15AM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHR230616C00320000 | 2023-04-27 2:29PM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 442 | 78.81% |
| DHR230616C00330000 | 2023-05-26 3:57PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DHR230616C00340000 | 2023-05-05 3:17PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DHR230616C00350000 | 2023-05-03 10:02AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DHR230616C00360000 | 2023-05-03 12:15PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHR230616C00370000 | 2023-05-03 12:15PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DHR230616C00380000 | 2023-05-05 12:26PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DHR230616C00390000 | 2023-05-03 10:02AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHR230616C00400000 | 2023-05-03 10:06AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DHR230616C00410000 | 2023-05-03 10:08AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DHR230616C00420000 | 2023-05-03 10:04AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHR230616C00430000 | 2023-05-03 10:03AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DHR230616C00440000 | 2023-04-18 3:12PM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 16 | 124.61% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616P00120000 | 2023-04-11 1:31PM EDT | 120.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 448 | 136.13% |
| DHR230616P00130000 | 2022-12-21 1:37PM EDT | 130.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 4 | 152.93% |
| DHR230616P00135000 | 2023-02-06 12:32PM EDT | 135.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 110.74% |
| DHR230616P00140000 | 2023-02-24 11:30AM EDT | 140.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 320 | 160 | 115.63% |
| DHR230616P00145000 | 2023-04-20 9:34AM EDT | 145.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 94.14% |
| DHR230616P00150000 | 2023-04-27 9:31AM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 252 | 87.89% |
| DHR230616P00155000 | 2022-10-20 10:37AM EDT | 155.00 | 3.60 | 0.15 | 3.70 | 0.00 | - | 3 | 86 | 141.72% |
| DHR230616P00160000 | 2023-04-19 11:17AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 95.46% |
| DHR230616P00165000 | 2023-05-18 3:33PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHR230616P00170000 | 2023-05-01 3:06PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 97 | 57.42% |
| DHR230616P00175000 | 2023-06-01 12:28PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHR230616P00180000 | 2023-06-01 1:11PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DHR230616P00185000 | 2023-05-17 10:04AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHR230616P00190000 | 2023-05-22 12:59PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHR230616P00195000 | 2023-05-22 9:53AM EDT | 195.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHR230616P00200000 | 2023-06-01 9:36AM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHR230616P00202500 | 2023-05-31 10:44AM EDT | 202.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR230616P00205000 | 2023-05-31 10:34AM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR230616P00210000 | 2023-06-01 3:56PM EDT | 210.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DHR230616P00212500 | 2023-06-01 9:33AM EDT | 212.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR230616P00215000 | 2023-06-01 12:45PM EDT | 215.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR230616P00217500 | 2023-05-30 10:52AM EDT | 217.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR230616P00220000 | 2023-06-01 3:43PM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DHR230616P00222500 | 2023-06-01 3:05PM EDT | 222.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR230616P00225000 | 2023-06-01 2:56PM EDT | 225.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHR230616P00227500 | 2023-06-01 2:44PM EDT | 227.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DHR230616P00230000 | 2023-06-01 3:07PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| DHR230616P00232500 | 2023-06-01 3:58PM EDT | 232.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| DHR230616P00235000 | 2023-05-30 11:16AM EDT | 235.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DHR230616P00237500 | 2023-05-23 1:24PM EDT | 237.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHR230616P00240000 | 2023-06-01 12:56PM EDT | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHR230616P00242500 | 2023-05-23 11:46AM EDT | 242.50 | 10.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHR230616P00250000 | 2023-05-31 2:38PM EDT | 250.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2,450 | 0 | 0.00% |
| DHR230616P00260000 | 2023-06-01 3:42PM EDT | 260.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| DHR230616P00270000 | 2023-06-01 3:42PM EDT | 270.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| DHR230616P00280000 | 2023-06-01 3:42PM EDT | 280.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DHR230616P00290000 | 2023-05-31 2:38PM EDT | 290.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DHR230616P00300000 | 2023-06-01 3:42PM EDT | 300.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DHR230616P00310000 | 2023-05-22 11:37AM EDT | 310.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR230616P00320000 | 2023-04-25 10:31AM EDT | 320.00 | 78.60 | 88.00 | 90.10 | 0.00 | - | 2 | 0 | 105.47% |
| DHR230616P00330000 | 2022-10-13 2:27PM EDT | 330.00 | 75.40 | 59.00 | 63.30 | 0.00 | - | 3 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.