Australia markets close in 2 hours 2 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
265.80+0.96 (+0.36%)
At close: 04:00PM EDT
265.51 -0.29 (-0.11%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240621C000950002023-11-17 10:44AM EDT95.00116.50133.00136.500.00-120.00%
DHR240621C001050002023-11-17 10:49AM EDT105.00107.00123.00127.000.00-130.00%
DHR240621C001100002024-01-31 10:32AM EDT110.00140.300.000.000.00--10.00%
DHR240621C001150002023-09-26 11:18AM EDT115.00137.50136.00140.000.00-110.00%
DHR240621C001200002023-12-14 11:17AM EDT120.00109.80105.50110.000.00--10.00%
DHR240621C001250002023-09-20 3:47PM EDT125.00134.30126.50130.300.00-450.00%
DHR240621C001300002023-09-18 2:59PM EDT130.00128.70122.00126.000.00--20.00%
DHR240621C001350002023-10-24 10:14AM EDT135.0073.5089.0093.200.00--10.00%
DHR240621C001400002023-12-22 4:57PM EDT140.0093.7089.5094.000.00-320.00%
DHR240621C001450002023-12-07 4:39PM EDT145.0079.3086.6091.400.00-100.00%
DHR240621C001500002023-11-17 12:27PM EDT150.0063.4279.5083.900.00-100.00%
DHR240621C001550002023-10-25 10:47AM EDT155.0044.0071.5074.400.00--00.00%
DHR240621C001650002024-04-03 10:51AM EDT165.0083.4083.2087.100.00-140.00%
DHR240621C001700002023-12-11 3:38PM EDT170.0058.3658.0062.400.00-1200.00%
DHR240621C001750002024-04-19 12:44PM EDT175.0061.2290.5093.600.00-1986.13%
DHR240621C001800002023-10-19 11:31AM EDT180.0041.8037.5041.000.00-3160.00%
DHR240621C001850002024-01-25 3:56PM EDT185.0048.1070.3074.900.00-1520.00%
DHR240621C001900002024-03-25 10:29AM EDT190.0061.1059.6061.600.00-3420.00%
DHR240621C001950002024-05-15 11:20AM EDT195.0067.7570.0074.100.00-11267.24%
DHR240621C002000002024-05-16 10:59AM EDT200.0064.3564.9069.000.00-16861.57%
DHR240621C002100002024-04-29 12:14PM EDT210.0040.6755.0058.900.00-115352.93%
DHR240621C002200002024-05-16 11:13AM EDT220.0044.4345.1049.300.00-112361.16%
DHR240621C002300002024-05-16 9:30AM EDT230.0033.8535.8039.400.00-122951.48%
DHR240621C002400002024-05-16 11:25AM EDT240.0025.2026.0029.300.00-169840.73%
DHR240621C002500002024-05-16 1:15PM EDT250.0017.2917.7019.600.00-31,13631.45%
DHR240621C002600002024-05-17 11:00AM EDT260.009.109.0010.90-0.25-2.67%181,67724.27%
DHR240621C002700002024-05-17 3:28PM EDT270.003.803.704.00+0.30+8.57%5451,88418.24%
DHR240621C002800002024-05-17 3:47PM EDT280.001.001.051.25-0.15-13.04%990517.64%
DHR240621C002900002024-05-17 12:20PM EDT290.000.370.250.50+0.05+15.63%143019.57%
DHR240621C003000002024-05-14 9:48AM EDT300.000.200.050.500.00-59025.20%
DHR240621C003100002024-03-13 11:03AM EDT310.000.600.000.750.00-132533.06%
DHR240621C003200002024-03-06 3:49PM EDT320.000.550.000.750.00-1738.21%
DHR240621C003300002024-02-12 3:13PM EDT330.000.260.050.750.00-1243.04%
DHR240621C003400002024-01-09 10:48AM EDT340.000.220.050.350.00-5341.65%
DHR240621C003500002023-09-08 10:29AM EDT350.001.451.051.600.00-714658.25%
DHR240621C003600002023-09-08 10:27AM EDT360.001.050.652.200.00-13463.70%
DHR240621C003700002023-09-29 3:06PM EDT370.000.600.051.20-0.30-33.33%43458.25%
DHR240621C003800002023-09-08 2:35PM EDT380.000.500.052.100.00-4368.29%
DHR240621C003900002023-09-13 11:19AM EDT390.000.550.302.400.00-63375.32%
DHR240621C004000002023-09-12 1:53PM EDT400.000.460.201.350.00-2571.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240621P001050002023-10-20 11:28AM EDT105.000.550.002.350.00-32170.95%
DHR240621P001100002023-11-03 10:01AM EDT110.000.450.002.250.00-118161.87%
DHR240621P001150002023-11-15 11:33AM EDT115.000.300.002.000.00-21151.27%
DHR240621P001200002023-10-27 3:51PM EDT120.001.460.001.800.00-128129141.65%
DHR240621P001250002024-01-23 4:06PM EDT125.000.050.000.750.00-14117.58%
DHR240621P001300002023-11-30 4:00PM EDT130.000.400.050.750.00-2223113.09%
DHR240621P001350002023-12-11 2:17PM EDT135.000.850.050.500.00-65102.05%
DHR240621P001400002024-01-08 10:57AM EDT140.000.250.001.500.00-23113.23%
DHR240621P001450002024-02-22 4:43PM EDT145.000.170.000.600.00-10593.36%
DHR240621P001500002024-02-29 1:33PM EDT150.000.200.000.750.00-89491.60%
DHR240621P001550002024-03-19 1:52PM EDT155.000.050.000.750.00-11186.87%
DHR240621P001600002024-02-12 3:09PM EDT160.000.400.000.750.00-17382.32%
DHR240621P001650002024-01-05 4:50PM EDT165.001.200.200.700.00-41639280.13%
DHR240621P001700002024-05-14 11:03AM EDT170.000.050.001.000.00-21,55977.00%
DHR240621P001750002024-04-29 11:46AM EDT175.000.060.000.550.00-58166.11%
DHR240621P001800002024-05-14 2:23PM EDT180.000.100.000.450.00-38260.40%
DHR240621P001850002024-04-16 3:09PM EDT185.000.500.000.550.00-110958.30%
DHR240621P001900002024-05-15 10:25AM EDT190.000.080.000.500.00-2038053.76%
DHR240621P001950002024-05-09 11:54AM EDT195.000.330.000.600.00-111251.56%
DHR240621P002000002024-05-17 2:51PM EDT200.000.100.000.25-0.12-54.55%621746.53%
DHR240621P002100002024-05-17 12:38PM EDT210.000.100.051.10-0.10-50.00%334952.41%
DHR240621P002200002024-05-16 11:15AM EDT220.000.240.150.300.00-162033.79%
DHR240621P002300002024-05-17 11:56AM EDT230.000.250.201.10-0.19-43.18%241,77635.79%
DHR240621P002400002024-05-17 10:24AM EDT240.000.450.350.45-0.09-16.67%12,39622.07%
DHR240621P002500002024-05-17 3:59PM EDT250.000.850.752.05-0.20-19.05%2611,03024.01%
DHR240621P002600002024-05-17 3:59PM EDT260.002.572.452.60-0.43-14.33%2363315.77%
DHR240621P002700002024-05-17 3:59PM EDT270.006.756.606.90-0.85-11.18%173013.98%
DHR240621P002800002024-05-17 3:27PM EDT280.0014.5013.2015.00-0.80-5.23%1115.26%
DHR240621P002900002024-01-09 11:54AM EDT290.0050.5541.7046.400.00-1091.64%
DHR240621P003000002023-07-31 10:30AM EDT300.0043.6037.2039.000.00-4548.98%
DHR240621P003100002023-05-05 9:30AM EDT310.0064.4073.0078.000.00-20147.26%
DHR240621P003200002023-03-08 1:23PM EDT320.0072.2171.0075.500.00--4116.24%