DHR - Danaher Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240119C00120000 | 2023-05-01 9:34AM EDT | 120.00 | 123.80 | 106.00 | 109.90 | 0.00 | - | 1,210 | 1,211 | 0.00% |
| DHR240119C00130000 | 2022-06-27 10:42AM EDT | 130.00 | 132.10 | 153.00 | 158.00 | 0.00 | - | 1 | 1 | 183.56% |
| DHR240119C00135000 | 2022-10-10 2:33PM EDT | 135.00 | 137.93 | 120.50 | 124.70 | 0.00 | - | 1 | 0 | 109.40% |
| DHR240119C00140000 | 2023-06-05 2:24PM EDT | 140.00 | 96.59 | 98.40 | 100.50 | 0.00 | - | 1 | 2 | 56.87% |
| DHR240119C00145000 | 2023-06-05 2:24PM EDT | 145.00 | 91.90 | 93.10 | 96.60 | 0.00 | - | 1 | 1 | 55.14% |
| DHR240119C00150000 | 2023-05-17 12:33PM EDT | 150.00 | 82.02 | 87.90 | 91.20 | 0.00 | - | 1 | 15 | 51.20% |
| DHR240119C00155000 | 2023-05-12 12:03PM EDT | 155.00 | 79.85 | 84.20 | 86.80 | 0.00 | - | 1 | 2 | 51.13% |
| DHR240119C00160000 | 2022-06-10 9:30AM EDT | 160.00 | 107.30 | 114.50 | 119.50 | 0.00 | - | 1 | 0 | 125.18% |
| DHR240119C00165000 | 2023-04-21 2:24PM EDT | 165.00 | 94.90 | 69.60 | 73.00 | 0.00 | - | 1 | 5 | 38.17% |
| DHR240119C00170000 | 2022-08-29 10:52AM EDT | 170.00 | 117.50 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 120.83% |
| DHR240119C00175000 | 2022-04-29 2:32PM EDT | 175.00 | 97.90 | 105.00 | 109.50 | 0.00 | - | 20 | 8 | 119.34% |
| DHR240119C00180000 | 2023-02-01 12:10PM EDT | 180.00 | 98.00 | 82.00 | 86.80 | 0.00 | - | 15 | 10 | 82.68% |
| DHR240119C00185000 | 2022-04-14 1:09PM EDT | 185.00 | 111.00 | 82.60 | 87.00 | 0.00 | - | 1 | 0 | 87.84% |
| DHR240119C00190000 | 2023-03-14 1:26PM EDT | 190.00 | 66.15 | 72.10 | 75.00 | 0.00 | - | 2 | 3 | 73.14% |
| DHR240119C00195000 | 2023-03-10 2:52PM EDT | 195.00 | 58.80 | 63.20 | 67.00 | 0.00 | - | 1 | 4 | 63.61% |
| DHR240119C00200000 | 2023-05-30 2:27PM EDT | 200.00 | 42.21 | 44.70 | 47.40 | 0.00 | - | 1 | 63 | 39.24% |
| DHR240119C00210000 | 2023-05-17 10:17AM EDT | 210.00 | 30.53 | 36.80 | 39.90 | 0.00 | - | 1 | 9 | 37.07% |
| DHR240119C00220000 | 2023-06-06 11:19AM EDT | 220.00 | 31.74 | 29.50 | 32.10 | +2.34 | +7.96% | 1 | 48 | 33.88% |
| DHR240119C00230000 | 2023-06-02 12:25PM EDT | 230.00 | 24.10 | 22.40 | 25.20 | 0.00 | - | 2 | 96 | 31.36% |
| DHR240119C00240000 | 2023-05-24 11:13AM EDT | 240.00 | 15.21 | 16.50 | 19.00 | 0.00 | - | 1 | 159 | 29.02% |
| DHR240119C00250000 | 2023-06-06 10:48AM EDT | 250.00 | 13.70 | 12.40 | 14.00 | +1.00 | +7.87% | 1 | 382 | 27.37% |
| DHR240119C00260000 | 2023-06-06 10:28AM EDT | 260.00 | 9.40 | 8.60 | 9.50 | +1.20 | +14.63% | 6 | 657 | 25.33% |
| DHR240119C00270000 | 2023-06-02 1:34PM EDT | 270.00 | 6.40 | 4.50 | 6.30 | 0.00 | - | 4 | 496 | 23.99% |
| DHR240119C00280000 | 2023-06-06 1:10PM EDT | 280.00 | 4.00 | 3.20 | 4.10 | +0.30 | +8.11% | 34 | 2,238 | 23.11% |
| DHR240119C00290000 | 2023-06-01 2:29PM EDT | 290.00 | 2.70 | 1.55 | 3.60 | 0.00 | - | 2 | 3,655 | 24.79% |
| DHR240119C00300000 | 2023-06-05 1:20PM EDT | 300.00 | 2.50 | 0.20 | 2.35 | 0.00 | - | 1 | 1,304 | 24.18% |
| DHR240119C00310000 | 2023-06-01 12:05PM EDT | 310.00 | 1.31 | 0.60 | 1.90 | 0.00 | - | 1 | 1,311 | 25.04% |
| DHR240119C00320000 | 2023-05-22 10:25AM EDT | 320.00 | 0.81 | 0.50 | 1.05 | 0.00 | - | 5 | 1,146 | 23.80% |
| DHR240119C00330000 | 2023-05-24 9:32AM EDT | 330.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 6.25% |
| DHR240119C00340000 | 2023-06-05 1:43PM EDT | 340.00 | 0.53 | 0.05 | 0.80 | 0.00 | - | 1 | 1,564 | 25.97% |
| DHR240119C00350000 | 2023-05-30 1:15PM EDT | 350.00 | 0.38 | 0.30 | 0.00 | 0.00 | - | 3 | 557 | 12.50% |
| DHR240119C00360000 | 2023-05-23 9:33AM EDT | 360.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 835 | 12.50% |
| DHR240119C00370000 | 2023-05-30 11:17AM EDT | 370.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 115 | 29.11% |
| DHR240119C00380000 | 2023-04-26 3:27PM EDT | 380.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 172 | 31.59% |
| DHR240119C00390000 | 2023-05-02 1:38PM EDT | 390.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 32.95% |
| DHR240119C00400000 | 2023-05-23 1:27PM EDT | 400.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 10 | 217 | 32.18% |
| DHR240119C00410000 | 2023-05-03 1:54PM EDT | 410.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 32 | 36.90% |
| DHR240119C00420000 | 2023-04-05 12:26PM EDT | 420.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 36.73% |
| DHR240119C00430000 | 2022-08-15 2:47PM EDT | 430.00 | 9.00 | 5.00 | 8.40 | 0.00 | - | 1 | 0 | 59.23% |
| DHR240119C00440000 | 2023-04-05 12:26PM EDT | 440.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 39.06% |
| DHR240119C00450000 | 2022-12-29 12:48PM EDT | 450.00 | 1.86 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 49.76% |
| DHR240119C00460000 | 2023-04-05 12:26PM EDT | 460.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 41.25% |
| DHR240119C00470000 | 2022-12-29 1:20PM EDT | 470.00 | 1.60 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 51.58% |
| DHR240119C00480000 | 2023-05-12 1:46PM EDT | 480.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 126 | 43.34% |
| DHR240119C00490000 | 2023-06-05 10:21AM EDT | 490.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 35 | 313 | 34.67% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240119P00115000 | 2023-05-22 12:36PM EDT | 115.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.34% |
| DHR240119P00120000 | 2023-05-19 3:29PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| DHR240119P00125000 | 2023-02-24 2:11PM EDT | 125.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 19 | 43 | 50.46% |
| DHR240119P00130000 | 2023-03-13 3:55PM EDT | 130.00 | 1.00 | 0.45 | 2.50 | 0.00 | - | 1 | 20 | 52.52% |
| DHR240119P00135000 | 2023-05-08 2:36PM EDT | 135.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 5 | 131 | 49.71% |
| DHR240119P00140000 | 2023-05-30 1:52PM EDT | 140.00 | 1.48 | 0.55 | 2.30 | 0.00 | - | 21 | 23 | 46.03% |
| DHR240119P00145000 | 2023-05-16 2:36PM EDT | 145.00 | 1.83 | 0.00 | 1.25 | 0.00 | - | 3 | 65 | 37.83% |
| DHR240119P00150000 | 2023-06-05 10:24AM EDT | 150.00 | 1.50 | 0.50 | 3.00 | 0.00 | - | 3 | 71 | 43.85% |
| DHR240119P00155000 | 2023-03-10 3:20PM EDT | 155.00 | 3.20 | 1.95 | 3.40 | 0.00 | - | 1 | 13 | 42.75% |
| DHR240119P00160000 | 2023-06-05 3:02PM EDT | 160.00 | 1.30 | 1.35 | 2.70 | 0.00 | - | 3 | 42 | 37.67% |
| DHR240119P00165000 | 2023-04-25 10:40AM EDT | 165.00 | 2.22 | 2.10 | 3.50 | 0.00 | - | 7 | 106 | 38.01% |
| DHR240119P00170000 | 2023-06-01 12:05PM EDT | 170.00 | 2.92 | 1.30 | 3.10 | 0.00 | - | 1 | 63 | 34.28% |
| DHR240119P00175000 | 2023-06-05 2:53PM EDT | 175.00 | 2.25 | 1.40 | 3.50 | 0.00 | - | 27 | 80 | 33.13% |
| DHR240119P00180000 | 2023-06-05 1:14PM EDT | 180.00 | 3.60 | 1.50 | 4.60 | 0.00 | - | 5 | 145 | 33.70% |
| DHR240119P00185000 | 2023-06-05 1:18PM EDT | 185.00 | 4.10 | 1.85 | 5.10 | 0.00 | - | 4 | 112 | 32.43% |
| DHR240119P00190000 | 2023-06-05 1:12PM EDT | 190.00 | 4.70 | 2.90 | 4.70 | 0.00 | - | 4 | 54 | 29.03% |
| DHR240119P00195000 | 2023-06-05 1:18PM EDT | 195.00 | 5.30 | 4.60 | 5.40 | 0.00 | - | 21 | 160 | 28.11% |
| DHR240119P00200000 | 2023-06-05 3:59PM EDT | 200.00 | 6.00 | 5.40 | 6.20 | 0.00 | - | 28 | 455 | 27.20% |
| DHR240119P00210000 | 2023-06-01 3:09PM EDT | 210.00 | 8.40 | 5.90 | 8.50 | 0.00 | - | 7 | 454 | 26.00% |
| DHR240119P00220000 | 2023-06-05 1:15PM EDT | 220.00 | 10.90 | 8.50 | 10.70 | 0.00 | - | 6 | 401 | 23.71% |
| DHR240119P00230000 | 2023-06-02 12:25PM EDT | 230.00 | 13.10 | 12.10 | 14.00 | 0.00 | - | 2 | 704 | 22.06% |
| DHR240119P00240000 | 2023-06-02 2:28PM EDT | 240.00 | 18.00 | 16.50 | 18.80 | 0.00 | - | 59 | 1,144 | 21.25% |
| DHR240119P00250000 | 2023-06-01 10:57AM EDT | 250.00 | 26.00 | 20.70 | 24.10 | 0.00 | - | 1 | 1,403 | 19.76% |
| DHR240119P00260000 | 2023-05-19 12:06PM EDT | 260.00 | 35.10 | 26.60 | 30.60 | 0.00 | - | 35 | 606 | 18.45% |
| DHR240119P00270000 | 2023-05-31 3:59PM EDT | 270.00 | 41.10 | 34.50 | 38.10 | 0.00 | - | 91 | 1,092 | 17.01% |
| DHR240119P00280000 | 2023-05-24 2:46PM EDT | 280.00 | 52.70 | 44.40 | 47.40 | 0.00 | - | 150 | 578 | 18.02% |
| DHR240119P00290000 | 2023-05-24 2:46PM EDT | 290.00 | 62.60 | 53.60 | 56.90 | 0.00 | - | 50 | 10 | 18.92% |
| DHR240119P00300000 | 2023-05-24 2:46PM EDT | 300.00 | 72.90 | 64.00 | 66.70 | 0.00 | - | 50 | 7 | 20.36% |
| DHR240119P00310000 | 2023-04-28 9:30AM EDT | 310.00 | 75.20 | 75.60 | 79.40 | 0.00 | - | 1 | 5 | 30.30% |
| DHR240119P00320000 | 2023-05-24 2:46PM EDT | 320.00 | 92.60 | 84.10 | 87.40 | 0.00 | - | 50 | 7 | 26.94% |
| DHR240119P00330000 | 2023-01-24 12:19PM EDT | 330.00 | 63.19 | 75.10 | 79.30 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240119P00340000 | 2022-10-13 11:17AM EDT | 340.00 | 91.20 | 71.70 | 75.10 | 0.00 | - | 5 | 18 | 0.00% |
| DHR240119P00350000 | 2022-11-23 1:28PM EDT | 350.00 | 88.00 | 88.90 | 92.70 | 0.00 | - | 10 | 10 | 0.00% |
| DHR240119P00360000 | 2022-10-11 10:33AM EDT | 360.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHR240119P00370000 | 2021-11-10 7:48AM EDT | 370.00 | 77.50 | 80.60 | 84.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.