Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240419C00140000 | 2023-09-01 3:23PM EDT | 140.00 | 129.60 | 110.60 | 114.20 | 0.00 | - | 2 | 2 | 59.55% |
| DHR240419C00175000 | 2023-08-17 3:46PM EDT | 175.00 | 85.50 | 84.50 | 89.30 | 0.00 | - | - | 10 | 63.59% |
| DHR240419C00180000 | 2023-08-16 10:59AM EDT | 180.00 | 81.90 | 79.00 | 81.30 | 0.00 | - | 8 | 16 | 56.65% |
| DHR240419C00190000 | 2023-08-21 3:03PM EDT | 190.00 | 70.40 | 71.60 | 73.90 | 0.00 | - | - | 1 | 55.53% |
| DHR240419C00195000 | 2023-07-28 9:30AM EDT | 195.00 | 72.20 | 69.40 | 71.40 | 0.00 | - | 1 | 0 | 57.18% |
| DHR240419C00200000 | 2023-09-20 10:25AM EDT | 200.00 | 65.60 | 56.90 | 58.80 | 0.00 | - | 1 | 11 | 42.00% |
| DHR240419C00210000 | 2023-07-11 2:18PM EDT | 210.00 | 42.95 | 57.60 | 60.00 | 0.00 | - | 5 | 3 | 53.02% |
| DHR240419C00220000 | 2023-07-07 1:00PM EDT | 220.00 | 35.30 | 49.40 | 51.00 | 0.00 | - | 1 | 1 | 49.73% |
| DHR240419C00230000 | 2023-07-26 10:12AM EDT | 230.00 | 45.30 | 39.70 | 40.90 | 0.00 | - | 1 | 1 | 42.82% |
| DHR240419C00240000 | 2023-09-21 12:22PM EDT | 240.00 | 28.72 | 27.30 | 28.20 | 0.00 | - | 1 | 8 | 32.26% |
| DHR240419C00250000 | 2023-07-28 2:38PM EDT | 250.00 | 31.14 | 26.80 | 29.00 | 0.00 | - | 1 | 7 | 39.67% |
| DHR240419C00260000 | 2023-09-22 11:26AM EDT | 260.00 | 18.60 | 15.30 | 18.50 | +0.80 | +4.49% | 1 | 26 | 31.10% |
| DHR240419C00270000 | 2023-09-14 3:03PM EDT | 270.00 | 14.75 | 12.10 | 14.10 | 0.00 | - | 1 | 39 | 29.83% |
| DHR240419C00280000 | 2023-09-21 10:15AM EDT | 280.00 | 10.32 | 8.80 | 11.10 | 0.00 | - | 2 | 13 | 29.64% |
| DHR240419C00290000 | 2023-09-21 11:54AM EDT | 290.00 | 6.80 | 6.20 | 6.70 | 0.00 | - | 1 | 16 | 26.32% |
| DHR240419C00300000 | 2023-08-28 11:21AM EDT | 300.00 | 8.00 | 4.30 | 6.00 | 0.00 | - | 17 | 43 | 28.14% |
| DHR240419C00310000 | 2023-09-18 3:43PM EDT | 310.00 | 3.50 | 2.90 | 3.10 | 0.00 | - | 9 | 23 | 24.91% |
| DHR240419C00320000 | 2023-09-21 3:09PM EDT | 320.00 | 2.20 | 1.95 | 2.10 | 0.00 | - | 1 | 7 | 24.57% |
| DHR240419C00330000 | 2023-06-28 9:31AM EDT | 330.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DHR240419C00340000 | 2023-09-06 3:56PM EDT | 340.00 | 1.50 | 0.80 | 1.40 | 0.00 | - | 1 | 1 | 26.19% |
| DHR240419C00350000 | 2023-07-12 3:45PM EDT | 350.00 | 0.44 | 0.80 | 1.35 | 0.00 | - | 10 | 7 | 27.80% |
| DHR240419C00370000 | 2023-08-02 1:06PM EDT | 370.00 | 0.65 | 0.35 | 0.80 | 0.00 | - | - | 1 | 28.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240419P00115000 | 2023-07-25 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| DHR240419P00120000 | 2023-08-03 9:41AM EDT | 120.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 47.56% |
| DHR240419P00140000 | 2023-08-22 9:32AM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DHR240419P00145000 | 2023-06-01 1:52PM EDT | 145.00 | 2.00 | 0.45 | 3.40 | 0.00 | - | - | 1 | 54.07% |
| DHR240419P00155000 | 2023-06-20 12:30PM EDT | 155.00 | 2.00 | 0.70 | 1.45 | 0.00 | - | - | 3 | 39.55% |
| DHR240419P00165000 | 2023-09-11 3:38PM EDT | 165.00 | 1.05 | 0.60 | 2.35 | 0.00 | - | 5 | 6 | 39.37% |
| DHR240419P00175000 | 2023-09-21 11:54AM EDT | 175.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 2 | 24 | 32.09% |
| DHR240419P00180000 | 2023-09-21 1:08PM EDT | 180.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 3 | 20 | 31.44% |
| DHR240419P00185000 | 2023-09-20 10:43AM EDT | 185.00 | 1.65 | 2.20 | 2.45 | 0.00 | - | 3 | 7 | 30.75% |
| DHR240419P00190000 | 2023-07-12 9:45AM EDT | 190.00 | 4.40 | 2.50 | 2.85 | 0.00 | - | - | 2 | 29.88% |
| DHR240419P00195000 | 2023-07-12 10:48AM EDT | 195.00 | 5.20 | 2.75 | 3.30 | 0.00 | - | 24 | 24 | 28.98% |
| DHR240419P00200000 | 2023-09-20 2:00PM EDT | 200.00 | 2.75 | 3.70 | 4.00 | 0.00 | - | 10 | 19 | 28.54% |
| DHR240419P00210000 | 2023-09-19 9:31AM EDT | 210.00 | 4.20 | 5.10 | 5.40 | 0.00 | - | 5 | 48 | 26.97% |
| DHR240419P00220000 | 2023-09-21 9:32AM EDT | 220.00 | 6.40 | 6.90 | 7.30 | 0.00 | - | 1 | 155 | 25.55% |
| DHR240419P00230000 | 2023-09-18 3:34PM EDT | 230.00 | 7.70 | 9.20 | 9.90 | 0.00 | - | 20 | 43 | 24.34% |
| DHR240419P00240000 | 2023-09-21 2:01PM EDT | 240.00 | 12.00 | 12.10 | 12.90 | 0.00 | - | 6 | 88 | 22.71% |
| DHR240419P00250000 | 2023-09-21 12:43PM EDT | 250.00 | 16.10 | 15.60 | 16.80 | 0.00 | - | 6 | 479 | 21.22% |
| DHR240419P00260000 | 2023-09-18 12:05PM EDT | 260.00 | 17.70 | 20.70 | 21.90 | 0.00 | - | 1 | 48 | 20.04% |
| DHR240419P00270000 | 2023-07-13 10:51AM EDT | 270.00 | 34.20 | 23.20 | 24.10 | 0.00 | - | - | 11 | 12.37% |
| DHR240419P00280000 | 2023-08-15 10:31AM EDT | 280.00 | 28.92 | 30.40 | 32.40 | 0.00 | - | 1 | 1 | 11.15% |
| DHR240419P00290000 | 2023-07-27 9:46AM EDT | 290.00 | 31.90 | 35.00 | 39.20 | 0.00 | - | 1 | 5 | 0.00% |
| DHR240419P00300000 | 2023-07-21 3:45PM EDT | 300.00 | 44.70 | 48.50 | 50.80 | 0.00 | - | 13 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
