Australia markets close in 4 hours 15 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
264.38+1.63 (+0.62%)
At close: 04:04PM EST
262.97 -1.41 (-0.53%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240119C001300002022-06-27 9:42AM EST130.00132.10153.00158.000.00-1195.29%
DHR240119C001350002022-10-10 1:33PM EST135.00137.93120.50124.700.00-100.00%
DHR240119C001400002023-01-25 12:26PM EST140.00132.50129.10134.000.00--158.09%
DHR240119C001500002023-01-06 9:39AM EST150.00112.00120.00125.000.00-11355.26%
DHR240119C001600002022-06-10 8:30AM EST160.00107.30114.50119.500.00-1059.32%
DHR240119C001650002023-01-27 2:08PM EST165.00109.90106.70111.000.00-1450.75%
DHR240119C001700002022-08-29 9:52AM EST170.00117.50108.00112.500.00-2059.69%
DHR240119C001750002022-04-29 1:32PM EST175.0097.90105.00109.500.00-20860.22%
DHR240119C001800002022-12-15 1:30PM EST180.00102.00104.50108.500.00-52363.93%
DHR240119C001850002022-04-14 12:09PM EST185.00111.0082.6087.000.00-1038.36%
DHR240119C001900002022-08-02 11:02AM EST190.00114.9595.1098.800.00-1159.03%
DHR240119C001950002022-12-07 12:58PM EST195.0089.8573.1077.500.00-2335.17%
DHR240119C002000002023-01-19 11:28AM EST200.0085.9177.2081.000.00-15745.69%
DHR240119C002100002023-01-06 3:31PM EST210.0065.1668.5073.000.00-1343.57%
DHR240119C002200002023-01-18 3:57PM EST220.0070.0060.5065.000.00-13441.26%
DHR240119C002300002023-01-24 2:05PM EST230.0060.6054.8056.900.00-16038.65%
DHR240119C002400002023-01-26 3:06PM EST240.0048.9247.7049.800.00-25036.92%
DHR240119C002500002023-01-27 3:43PM EST250.0043.0041.1042.300.00-1120334.49%
DHR240119C002600002023-01-31 10:45AM EST260.0035.0034.9036.90+0.30+0.86%2046133.85%
DHR240119C002700002023-01-31 3:20PM EST270.0028.6029.7031.70-1.00-3.38%1728132.99%
DHR240119C002800002023-01-27 10:46AM EST280.0024.6024.3026.600.00-21,22131.82%
DHR240119C002900002023-01-31 1:18PM EST290.0019.4020.1022.40-1.40-6.73%71,14731.10%
DHR240119C003000002023-01-31 12:43PM EST300.0015.4015.9017.90-1.45-8.61%698329.64%
DHR240119C003100002023-01-27 12:18PM EST310.0013.9012.8014.400.00-11,32228.73%
DHR240119C003200002023-01-31 11:04AM EST320.009.749.8012.40-0.96-8.97%151928.99%
DHR240119C003300002023-01-31 3:59PM EST330.007.807.709.30-0.20-2.50%315827.59%
DHR240119C003400002023-01-31 11:04AM EST340.005.865.708.10-0.54-8.44%38728.07%
DHR240119C003500002023-01-31 12:33PM EST350.004.434.305.50-0.37-7.71%1025326.24%
DHR240119C003600002023-01-25 3:47PM EST360.003.693.204.300.00-434325.93%
DHR240119C003700002023-01-30 11:49AM EST370.002.752.403.300.00-311625.58%
DHR240119C003800002023-01-24 12:50PM EST380.003.001.753.300.00-317226.99%
DHR240119C003900002023-01-31 11:04AM EST390.001.541.252.75-1.26-45.00%11027.13%
DHR240119C004000002023-01-24 11:01AM EST400.002.150.602.700.00-112128.28%
DHR240119C004100002023-01-24 3:57PM EST410.001.760.251.750.00-72526.90%
DHR240119C004200002022-12-29 2:26PM EST420.003.300.002.650.00-2330.54%
DHR240119C004300002022-08-15 1:47PM EST430.009.005.008.400.00-1042.51%
DHR240119C004400002023-01-05 10:38AM EST440.001.500.001.500.00-1129.26%
DHR240119C004500002022-12-29 11:48AM EST450.001.860.002.550.00-2233.56%
DHR240119C004600002023-01-27 12:41PM EST460.000.800.001.500.00-42631.21%
DHR240119C004700002022-12-29 12:20PM EST470.001.600.002.400.00-1435.14%
DHR240119C004800002023-01-03 11:48AM EST480.001.050.001.500.00-512233.06%
DHR240119C004900002023-01-03 2:57PM EST490.000.980.001.500.00-22017533.94%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240119P001200002023-01-24 2:20PM EST120.000.630.001.100.00-313944.65%
DHR240119P001250002023-01-24 2:26PM EST125.000.850.002.850.00-22851.87%
DHR240119P001300002023-01-24 2:31PM EST130.000.860.053.000.00-121450.13%
DHR240119P001350002023-01-24 2:35PM EST135.001.000.451.450.00-6010740.80%
DHR240119P001400002023-01-06 11:08AM EST140.003.020.001.550.00-12239.40%
DHR240119P001450002023-01-19 9:31AM EST145.003.000.601.750.00-11138.48%
DHR240119P001500002023-01-27 1:14PM EST150.001.500.401.950.00-15137.49%
DHR240119P001550002023-01-20 11:39AM EST155.002.701.102.150.00-1536.44%
DHR240119P001600002023-01-25 11:07AM EST160.002.250.652.450.00-1735.71%
DHR240119P001650002023-01-24 11:22AM EST165.002.732.102.750.00-207534.89%
DHR240119P001700002023-01-25 12:30PM EST170.003.142.403.100.00-22634.13%
DHR240119P001750002023-01-05 12:49PM EST175.005.902.353.500.00-82733.42%
DHR240119P001800002023-01-10 11:24AM EST180.005.102.153.900.00-13032.61%
DHR240119P001850002023-01-06 3:32PM EST185.007.403.504.400.00-61431.96%
DHR240119P001900002023-01-25 3:37PM EST190.005.004.104.900.00-63331.20%
DHR240119P001950002023-01-24 2:56PM EST195.005.304.705.500.00-45530.55%
DHR240119P002000002023-01-31 1:20PM EST200.006.005.606.20-0.10-1.64%216029.98%
DHR240119P002100002023-01-31 3:33PM EST210.007.707.107.70+0.70+10.00%633328.67%
DHR240119P002200002023-01-31 12:56PM EST220.009.609.0010.10+0.20+2.13%327828.18%
DHR240119P002300002023-01-31 1:49PM EST230.0011.5011.1013.200.00-1521727.96%
DHR240119P002400002023-01-31 2:05PM EST240.0014.4013.7014.30+0.60+4.35%447324.95%
DHR240119P002500002023-01-30 3:43PM EST250.0017.5016.9017.600.00-381323.97%
DHR240119P002600002023-01-30 3:54PM EST260.0021.3020.5021.100.00-348022.64%
DHR240119P002700002023-01-31 1:49PM EST270.0026.0024.6026.80+0.50+1.96%261422.85%
DHR240119P002800002023-01-24 1:45PM EST280.0028.9028.0030.800.00-668820.77%
DHR240119P002900002023-01-19 1:45PM EST290.0035.6033.5037.000.00-1514520.15%
DHR240119P003000002023-01-27 12:30PM EST300.0041.2040.9043.200.00-1228018.77%
DHR240119P003100002023-01-04 10:30AM EST310.0052.2047.0051.500.00-103719.07%
DHR240119P003200002023-01-27 12:36PM EST320.0056.2055.6059.500.00-6113918.36%
DHR240119P003300002023-01-24 11:19AM EST330.0063.1963.8068.400.00-1118.34%
DHR240119P003400002022-10-13 10:17AM EST340.0091.2071.7075.100.00-5180.00%
DHR240119P003500002022-11-23 12:28PM EST350.0088.0088.9092.700.00-101028.59%
DHR240119P003600002022-10-11 9:33AM EST360.00106.700.000.000.00-800.00%
DHR240119P003700002021-11-10 6:48AM EST370.0077.5080.6084.900.00-110.00%