Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621C00095000 | 2023-11-17 9:44AM EST | 95.00 | 116.50 | 123.60 | 126.70 | 0.00 | - | 1 | 2 | 71.68% |
| DHR240621C00105000 | 2023-11-17 9:49AM EST | 105.00 | 107.00 | 114.30 | 117.10 | 0.00 | - | 1 | 3 | 68.04% |
| DHR240621C00115000 | 2023-09-26 10:18AM EST | 115.00 | 137.50 | 136.00 | 140.00 | 0.00 | - | 1 | 1 | 169.78% |
| DHR240621C00120000 | 2023-09-20 10:57AM EST | 120.00 | 140.80 | 131.50 | 135.50 | 0.00 | - | - | 1 | 163.32% |
| DHR240621C00125000 | 2023-09-20 2:47PM EST | 125.00 | 134.30 | 126.50 | 130.30 | 0.00 | - | 4 | 5 | 155.54% |
| DHR240621C00130000 | 2023-09-18 1:59PM EST | 130.00 | 128.70 | 122.00 | 126.00 | 0.00 | - | - | 2 | 150.00% |
| DHR240621C00135000 | 2023-10-24 9:14AM EST | 135.00 | 73.50 | 89.00 | 93.20 | 0.00 | - | - | 1 | 68.73% |
| DHR240621C00145000 | 2023-12-07 3:39PM EST | 145.00 | 79.30 | 75.80 | 79.30 | 0.00 | - | 1 | 0 | 55.59% |
| DHR240621C00150000 | 2023-11-17 11:27AM EST | 150.00 | 63.42 | 71.00 | 75.10 | 0.00 | - | 1 | 0 | 54.63% |
| DHR240621C00155000 | 2023-10-25 9:47AM EST | 155.00 | 44.00 | 71.50 | 74.40 | 0.00 | - | - | 0 | 58.96% |
| DHR240621C00165000 | 2023-11-01 9:28AM EST | 165.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DHR240621C00170000 | 2023-12-05 2:21PM EST | 170.00 | 56.70 | 54.10 | 56.70 | 0.00 | - | 1 | 21 | 45.38% |
| DHR240621C00175000 | 2023-11-20 12:54PM EST | 175.00 | 44.05 | 50.50 | 52.20 | 0.00 | - | 8 | 10 | 43.21% |
| DHR240621C00180000 | 2023-10-19 10:31AM EST | 180.00 | 41.80 | 37.50 | 41.00 | 0.00 | - | 3 | 16 | 24.72% |
| DHR240621C00185000 | 2023-11-03 8:50AM EST | 185.00 | 27.80 | 46.10 | 48.60 | 0.00 | - | 15 | 3 | 49.30% |
| DHR240621C00190000 | 2023-11-22 10:20AM EST | 190.00 | 40.65 | 38.30 | 39.90 | 0.00 | - | 30 | 36 | 38.62% |
| DHR240621C00195000 | 2023-11-27 3:45PM EST | 195.00 | 37.43 | 34.70 | 36.20 | 0.00 | - | 10 | 11 | 37.52% |
| DHR240621C00200000 | 2023-11-22 3:09PM EST | 200.00 | 35.60 | 31.20 | 32.10 | 0.00 | - | 1 | 35 | 35.52% |
| DHR240621C00210000 | 2023-12-05 3:09PM EST | 210.00 | 25.93 | 24.50 | 25.30 | 0.00 | - | 2 | 77 | 33.31% |
| DHR240621C00220000 | 2023-12-06 1:20PM EST | 220.00 | 18.48 | 18.50 | 19.00 | -2.09 | -10.16% | 1 | 74 | 30.91% |
| DHR240621C00230000 | 2023-12-08 2:36PM EST | 230.00 | 13.65 | 13.50 | 13.90 | -0.68 | -4.75% | 1 | 70 | 29.23% |
| DHR240621C00240000 | 2023-12-07 11:14AM EST | 240.00 | 10.23 | 9.50 | 10.00 | 0.00 | - | 2 | 96 | 28.18% |
| DHR240621C00250000 | 2023-12-08 10:19AM EST | 250.00 | 7.22 | 6.40 | 6.70 | -0.58 | -7.44% | 1 | 20 | 26.81% |
| DHR240621C00260000 | 2023-11-29 3:47PM EST | 260.00 | 6.10 | 4.20 | 4.50 | 0.00 | - | 13 | 54 | 26.12% |
| DHR240621C00270000 | 2023-12-06 1:32PM EST | 270.00 | 3.40 | 2.70 | 2.85 | 0.00 | - | 1 | 16 | 25.33% |
| DHR240621C00280000 | 2023-12-07 10:33AM EST | 280.00 | 2.10 | 1.65 | 1.85 | 0.00 | - | 1 | 12 | 25.05% |
| DHR240621C00290000 | 2023-09-28 9:09AM EST | 290.00 | 9.75 | 8.10 | 9.80 | 0.00 | - | 1 | 116 | 46.69% |
| DHR240621C00300000 | 2023-11-02 10:54AM EST | 300.00 | 0.30 | 0.90 | 1.10 | 0.00 | - | 2 | 3 | 26.65% |
| DHR240621C00310000 | 2023-10-19 12:11PM EST | 310.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 8 | 1 | 28.98% |
| DHR240621C00320000 | 2023-09-28 10:54AM EST | 320.00 | 3.60 | 3.20 | 4.00 | 0.00 | - | 9 | 20 | 41.46% |
| DHR240621C00330000 | 2023-09-28 10:54AM EST | 330.00 | 2.55 | 2.30 | 3.20 | 0.00 | - | 5 | 13 | 41.22% |
| DHR240621C00340000 | 2023-09-11 10:36AM EST | 340.00 | 1.80 | 1.55 | 2.40 | 0.00 | - | 5 | 75 | 40.42% |
| DHR240621C00350000 | 2023-09-08 9:29AM EST | 350.00 | 1.45 | 1.05 | 1.60 | 0.00 | - | 7 | 146 | 38.83% |
| DHR240621C00360000 | 2023-09-08 9:27AM EST | 360.00 | 1.05 | 0.65 | 2.20 | 0.00 | - | 1 | 34 | 43.32% |
| DHR240621C00370000 | 2023-09-29 2:06PM EST | 370.00 | 0.60 | 0.05 | 1.20 | -0.30 | -33.33% | 4 | 34 | 40.00% |
| DHR240621C00380000 | 2023-09-08 1:35PM EST | 380.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | 4 | 3 | 46.28% |
| DHR240621C00390000 | 2023-09-13 10:19AM EST | 390.00 | 0.55 | 0.30 | 2.40 | 0.00 | - | 6 | 33 | 49.22% |
| DHR240621C00400000 | 2023-09-12 12:53PM EST | 400.00 | 0.46 | 0.20 | 1.35 | 0.00 | - | 2 | 5 | 45.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621P00105000 | 2023-10-20 10:28AM EST | 105.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 2 | 58.66% |
| DHR240621P00110000 | 2023-11-03 9:01AM EST | 110.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 11 | 8 | 54.88% |
| DHR240621P00115000 | 2023-11-15 10:33AM EST | 115.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 2 | 1 | 56.41% |
| DHR240621P00120000 | 2023-10-27 2:51PM EST | 120.00 | 1.46 | 0.00 | 1.80 | 0.00 | - | 128 | 129 | 53.88% |
| DHR240621P00125000 | 2023-11-30 2:59PM EST | 125.00 | 0.38 | 0.40 | 2.10 | 0.00 | - | 2 | 6 | 52.61% |
| DHR240621P00130000 | 2023-11-30 3:00PM EST | 130.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 22 | 23 | 47.13% |
| DHR240621P00135000 | 2023-11-20 9:33AM EST | 135.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 45.98% |
| DHR240621P00140000 | 2023-04-21 8:32AM EST | 140.00 | 2.30 | 0.70 | 4.60 | 0.00 | - | 2 | 4 | 54.33% |
| DHR240621P00145000 | 2023-11-15 3:06PM EST | 145.00 | 1.62 | 0.30 | 3.10 | 0.00 | - | 1 | 6 | 45.33% |
| DHR240621P00150000 | 2023-12-08 12:31PM EST | 150.00 | 1.29 | 1.25 | 1.45 | -0.14 | -9.79% | 1 | 54 | 34.82% |
| DHR240621P00155000 | 2023-12-06 2:17PM EST | 155.00 | 1.60 | 1.50 | 1.80 | 0.00 | - | 1 | 10 | 34.08% |
| DHR240621P00160000 | 2023-11-28 3:50PM EST | 160.00 | 2.05 | 1.85 | 2.15 | 0.00 | - | 1 | 71 | 33.08% |
| DHR240621P00165000 | 2023-12-07 9:33AM EST | 165.00 | 2.75 | 2.20 | 2.60 | 0.00 | - | 4 | 57 | 32.24% |
| DHR240621P00170000 | 2023-12-07 10:00AM EST | 170.00 | 3.00 | 1.90 | 3.10 | 0.00 | - | 3 | 198 | 31.31% |
| DHR240621P00175000 | 2023-12-06 12:57PM EST | 175.00 | 3.50 | 3.20 | 3.70 | 0.00 | - | 1 | 17 | 30.45% |
| DHR240621P00180000 | 2023-12-08 1:08PM EST | 180.00 | 4.32 | 3.90 | 4.40 | -0.08 | -1.82% | 14 | 31 | 29.58% |
| DHR240621P00185000 | 2023-12-07 12:48PM EST | 185.00 | 4.90 | 4.70 | 5.20 | 0.00 | - | 23 | 53 | 28.70% |
| DHR240621P00190000 | 2023-12-08 12:34PM EST | 190.00 | 5.80 | 5.60 | 6.10 | 0.00 | - | 63 | 268 | 27.76% |
| DHR240621P00195000 | 2023-12-07 3:31PM EST | 195.00 | 6.80 | 6.70 | 7.20 | 0.00 | - | 2 | 89 | 26.95% |
| DHR240621P00200000 | 2023-12-08 2:02PM EST | 200.00 | 8.40 | 7.90 | 8.40 | +0.40 | +5.00% | 13 | 84 | 26.03% |
| DHR240621P00210000 | 2023-12-07 2:23PM EST | 210.00 | 11.00 | 11.20 | 11.40 | 0.00 | - | 33 | 139 | 24.27% |
| DHR240621P00220000 | 2023-12-08 1:25PM EST | 220.00 | 15.90 | 15.10 | 15.90 | +1.00 | +6.71% | 2 | 38 | 23.48% |
| DHR240621P00230000 | 2023-12-06 1:18PM EST | 230.00 | 19.30 | 19.80 | 20.60 | 0.00 | - | 2 | 4 | 21.36% |
| DHR240621P00240000 | 2023-12-07 3:58PM EST | 240.00 | 26.20 | 26.00 | 27.30 | 0.00 | - | 3 | 5 | 20.69% |
| DHR240621P00250000 | 2023-11-01 10:13AM EST | 250.00 | 60.00 | 29.80 | 31.80 | 0.00 | - | 10 | 0 | 9.46% |
| DHR240621P00260000 | 2023-09-29 9:23AM EST | 260.00 | 23.60 | 23.10 | 24.40 | -0.50 | -2.07% | 7 | 127 | 0.00% |
| DHR240621P00270000 | 2023-08-09 9:48AM EST | 270.00 | 24.50 | 27.30 | 28.60 | 0.00 | - | 4 | 18 | 0.00% |
| DHR240621P00280000 | 2023-07-24 1:37PM EST | 280.00 | 29.30 | 30.30 | 34.00 | 0.00 | - | 2 | 68 | 0.00% |
| DHR240621P00290000 | 2023-09-27 11:28AM EST | 290.00 | 46.67 | 41.80 | 44.60 | 0.00 | - | 1 | 17 | 0.00% |
| DHR240621P00300000 | 2023-07-31 9:30AM EST | 300.00 | 43.60 | 37.20 | 39.00 | 0.00 | - | 4 | 5 | 0.00% |
| DHR240621P00310000 | 2023-05-05 8:30AM EST | 310.00 | 64.40 | 73.00 | 78.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR240621P00320000 | 2023-03-08 12:23PM EST | 320.00 | 72.21 | 71.00 | 75.50 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.