Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00205000 | 2024-04-30 2:22PM EDT | 205.00 | 41.52 | 39.50 | 43.80 | +0.57 | +1.39% | 1 | 1 | 80.47% |
| DHR240503C00210000 | 2024-04-30 10:39AM EDT | 210.00 | 35.90 | 34.50 | 38.90 | +7.60 | +26.86% | 2 | 2 | 80.47% |
| DHR240503C00215000 | 2024-04-30 1:03PM EDT | 215.00 | 30.70 | 29.50 | 33.80 | +7.50 | +32.33% | 2 | 2 | 61.72% |
| DHR240503C00217500 | 2024-04-30 1:54PM EDT | 217.50 | 29.20 | 27.00 | 31.30 | +8.30 | +39.71% | 2 | 2 | 57.03% |
| DHR240503C00220000 | 2024-04-30 10:39AM EDT | 220.00 | 25.90 | 24.50 | 29.00 | +7.40 | +40.00% | 2 | 7 | 64.45% |
| DHR240503C00222500 | 2024-04-30 10:39AM EDT | 222.50 | 23.40 | 22.00 | 26.30 | +7.10 | +43.56% | 2 | 2 | 116.85% |
| DHR240503C00225000 | 2024-04-30 10:39AM EDT | 225.00 | 20.70 | 19.50 | 23.90 | +6.00 | +40.82% | 2 | 2 | 110.13% |
| DHR240503C00227500 | 2024-04-30 1:40PM EDT | 227.50 | 19.10 | 17.00 | 21.40 | +6.90 | +56.56% | 2 | 2 | 101.47% |
| DHR240503C00230000 | 2024-04-30 1:19PM EDT | 230.00 | 16.20 | 14.50 | 18.60 | +5.60 | +52.83% | 2 | 6 | 87.70% |
| DHR240503C00232500 | 2024-04-23 11:33AM EDT | 232.50 | 13.40 | 12.00 | 16.00 | -7.51 | -35.92% | 2 | 37 | 77.39% |
| DHR240503C00235000 | 2024-04-30 10:39AM EDT | 235.00 | 11.40 | 10.30 | 13.30 | -7.38 | -39.30% | 2 | 49 | 65.50% |
| DHR240503C00237500 | 2024-04-23 11:33AM EDT | 237.50 | 16.11 | 8.40 | 10.90 | 0.00 | - | 23 | 138 | 58.18% |
| DHR240503C00240000 | 2024-04-26 3:14PM EDT | 240.00 | 8.40 | 6.60 | 8.40 | 0.00 | - | 2 | 129 | 48.93% |
| DHR240503C00242500 | 2024-04-26 12:24PM EDT | 242.50 | 5.90 | 3.80 | 6.50 | 0.00 | - | 2 | 192 | 46.53% |
| DHR240503C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 3.50 | 3.20 | 3.50 | +0.50 | +16.67% | 1,197 | 78 | 29.37% |
| DHR240503C00247500 | 2024-04-30 2:04PM EDT | 247.50 | 2.20 | 1.90 | 2.20 | +0.45 | +25.71% | 282 | 108 | 29.27% |
| DHR240503C00250000 | 2024-04-30 3:23PM EDT | 250.00 | 0.70 | 1.00 | 1.20 | -0.55 | -44.00% | 24 | 331 | 28.30% |
| DHR240503C00252500 | 2024-04-30 1:31PM EDT | 252.50 | 0.40 | 0.40 | 1.40 | -0.04 | -9.09% | 4 | 118 | 39.92% |
| DHR240503C00255000 | 2024-04-30 2:02PM EDT | 255.00 | 0.25 | 0.15 | 0.30 | +0.09 | +56.25% | 173 | 248 | 28.52% |
| DHR240503C00257500 | 2024-04-29 2:04PM EDT | 257.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 17 | 44 | 29.44% |
| DHR240503C00260000 | 2024-04-26 3:47PM EDT | 260.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 42 | 32.03% |
| DHR240503C00262500 | 2024-04-29 1:11PM EDT | 262.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 57.52% |
| DHR240503C00265000 | 2024-04-26 10:33AM EDT | 265.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 15 | 50.78% |
| DHR240503C00270000 | 2024-04-24 10:31AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 45.12% |
| DHR240503C00275000 | 2024-04-23 12:29PM EDT | 275.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 83.89% |
| DHR240503C00285000 | 2024-04-08 2:48PM EDT | 285.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 62.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00170000 | 2024-04-22 2:13PM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 255.18% |
| DHR240503P00195000 | 2024-04-23 9:31AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 158.59% |
| DHR240503P00200000 | 2024-04-10 9:46AM EDT | 200.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | - | 1 | 143.36% |
| DHR240503P00205000 | 2024-04-30 1:46PM EDT | 205.00 | 0.23 | 0.00 | 0.50 | +0.03 | +15.00% | 1 | 16 | 107.91% |
| DHR240503P00210000 | 2024-04-23 10:01AM EDT | 210.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 12 | 101.95% |
| DHR240503P00212500 | 2024-04-25 9:43AM EDT | 212.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 3 | 95.80% |
| DHR240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 93 | 102.10% |
| DHR240503P00217500 | 2024-04-22 2:25PM EDT | 217.50 | 0.60 | 0.00 | 1.30 | 0.00 | - | 6 | 21 | 95.31% |
| DHR240503P00220000 | 2024-04-25 2:43PM EDT | 220.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 80 | 88.48% |
| DHR240503P00222500 | 2024-04-30 10:15AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 1 | 278 | 51.17% |
| DHR240503P00225000 | 2024-04-30 1:46PM EDT | 225.00 | 0.28 | 0.00 | 0.25 | -1.62 | -85.26% | 2 | 195 | 53.22% |
| DHR240503P00227500 | 2024-04-30 11:42AM EDT | 227.50 | 0.12 | 0.00 | 0.50 | -2.38 | -95.20% | 2 | 114 | 54.44% |
| DHR240503P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 10 | 232 | 46.29% |
| DHR240503P00232500 | 2024-04-25 10:18AM EDT | 232.50 | 0.23 | 0.00 | 1.35 | 0.00 | - | 2 | 101 | 54.54% |
| DHR240503P00235000 | 2024-04-30 1:55PM EDT | 235.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 14 | 228 | 34.47% |
| DHR240503P00237500 | 2024-04-30 3:01PM EDT | 237.50 | 0.30 | 0.15 | 0.30 | +0.12 | +66.67% | 5 | 169 | 31.45% |
| DHR240503P00240000 | 2024-04-30 2:00PM EDT | 240.00 | 0.41 | 0.35 | 0.55 | -0.05 | -10.87% | 10 | 294 | 29.98% |
| DHR240503P00242500 | 2024-04-30 1:47PM EDT | 242.50 | 0.90 | 0.70 | 0.95 | -0.11 | -10.89% | 2 | 92 | 28.10% |
| DHR240503P00245000 | 2024-04-30 3:29PM EDT | 245.00 | 2.05 | 1.45 | 1.75 | +0.15 | +7.89% | 76 | 59 | 27.86% |
| DHR240503P00247500 | 2024-04-29 3:06PM EDT | 247.50 | 3.10 | 2.50 | 2.90 | 0.00 | - | 5 | 51 | 27.25% |
| DHR240503P00250000 | 2024-04-30 12:43PM EDT | 250.00 | 5.30 | 2.95 | 5.60 | +1.40 | +35.90% | 4 | 65 | 40.82% |
| DHR240503P00252500 | 2024-04-29 11:25AM EDT | 252.50 | 4.72 | 4.90 | 6.80 | 0.00 | - | 3 | 70 | 33.06% |
| DHR240503P00255000 | 2024-04-26 1:44PM EDT | 255.00 | 8.10 | 7.00 | 10.50 | 0.00 | - | 34 | 54 | 58.30% |
| DHR240503P00257500 | 2024-04-23 2:00PM EDT | 257.50 | 6.00 | 10.00 | 12.50 | 0.00 | - | - | 1 | 59.30% |
| DHR240503P00260000 | 2024-04-29 10:02AM EDT | 260.00 | 13.50 | 11.40 | 16.00 | 0.00 | - | 1 | 3 | 81.71% |
| DHR240503P00265000 | 2024-04-29 10:07AM EDT | 265.00 | 18.10 | 16.40 | 21.00 | 0.00 | - | 3 | 3 | 51.56% |
© 2024 Yahoo. All rights reserved.