Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621C00095000 | 2023-11-17 10:44AM EDT | 95.00 | 116.50 | 133.00 | 136.50 | 0.00 | - | 1 | 2 | 0.00% |
| DHR240621C00105000 | 2023-11-17 10:49AM EDT | 105.00 | 107.00 | 123.00 | 127.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHR240621C00110000 | 2024-01-31 10:32AM EDT | 110.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00115000 | 2023-09-26 11:18AM EDT | 115.00 | 137.50 | 136.00 | 140.00 | 0.00 | - | 1 | 1 | 171.30% |
| DHR240621C00120000 | 2023-12-14 11:17AM EDT | 120.00 | 109.80 | 105.50 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00125000 | 2023-09-20 3:47PM EDT | 125.00 | 134.30 | 126.50 | 130.30 | 0.00 | - | 4 | 5 | 158.51% |
| DHR240621C00130000 | 2023-09-18 2:59PM EDT | 130.00 | 128.70 | 122.00 | 126.00 | 0.00 | - | - | 2 | 154.99% |
| DHR240621C00135000 | 2023-10-24 10:14AM EDT | 135.00 | 73.50 | 89.00 | 93.20 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00140000 | 2023-12-22 4:57PM EDT | 140.00 | 93.70 | 89.50 | 94.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHR240621C00145000 | 2023-12-07 4:39PM EDT | 145.00 | 79.30 | 86.60 | 91.40 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240621C00150000 | 2023-11-17 12:27PM EDT | 150.00 | 63.42 | 79.50 | 83.90 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240621C00155000 | 2023-10-25 10:47AM EDT | 155.00 | 44.00 | 71.50 | 74.40 | 0.00 | - | - | 0 | 0.00% |
| DHR240621C00165000 | 2024-04-03 10:51AM EDT | 165.00 | 83.40 | 79.90 | 84.40 | 0.00 | - | 1 | 4 | 65.10% |
| DHR240621C00170000 | 2023-12-11 3:38PM EDT | 170.00 | 58.36 | 58.00 | 62.40 | 0.00 | - | 1 | 20 | 0.00% |
| DHR240621C00175000 | 2024-04-19 12:44PM EDT | 175.00 | 61.22 | 70.00 | 74.50 | 0.00 | - | 1 | 9 | 58.03% |
| DHR240621C00180000 | 2023-10-19 11:31AM EDT | 180.00 | 41.80 | 37.50 | 41.00 | 0.00 | - | 3 | 16 | 0.00% |
| DHR240621C00185000 | 2024-01-25 3:56PM EDT | 185.00 | 48.10 | 70.30 | 74.90 | 0.00 | - | 15 | 2 | 101.06% |
| DHR240621C00190000 | 2024-03-25 10:29AM EDT | 190.00 | 61.10 | 59.60 | 61.60 | 0.00 | - | 3 | 42 | 66.06% |
| DHR240621C00195000 | 2024-01-25 4:54PM EDT | 195.00 | 39.60 | 60.70 | 65.40 | 0.00 | - | 1 | 13 | 90.99% |
| DHR240621C00200000 | 2024-01-30 10:42AM EDT | 200.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| DHR240621C00210000 | 2024-04-23 2:36PM EDT | 210.00 | 46.35 | 36.00 | 40.20 | 0.00 | - | 1 | 153 | 45.98% |
| DHR240621C00220000 | 2024-04-23 10:34AM EDT | 220.00 | 35.11 | 26.70 | 31.00 | 0.00 | - | 2 | 125 | 39.89% |
| DHR240621C00230000 | 2024-04-24 10:12AM EDT | 230.00 | 24.31 | 18.10 | 20.80 | 0.00 | - | 10 | 233 | 29.79% |
| DHR240621C00240000 | 2024-04-25 12:15PM EDT | 240.00 | 13.27 | 12.20 | 12.50 | -2.67 | -16.75% | 66 | 697 | 24.33% |
| DHR240621C00250000 | 2024-04-25 11:55AM EDT | 250.00 | 7.50 | 6.40 | 6.70 | -1.80 | -19.35% | 59 | 1,016 | 22.11% |
| DHR240621C00260000 | 2024-04-25 2:35PM EDT | 260.00 | 3.20 | 2.85 | 3.10 | -1.08 | -25.23% | 67 | 901 | 20.95% |
| DHR240621C00270000 | 2024-04-25 2:13PM EDT | 270.00 | 1.37 | 1.10 | 1.30 | -0.58 | -29.74% | 32 | 1,619 | 20.63% |
| DHR240621C00280000 | 2024-04-25 10:04AM EDT | 280.00 | 0.65 | 0.40 | 0.55 | -0.10 | -13.33% | 1 | 928 | 21.06% |
| DHR240621C00290000 | 2024-04-24 10:50AM EDT | 290.00 | 0.32 | 0.10 | 1.25 | 0.00 | - | 1 | 432 | 30.48% |
| DHR240621C00300000 | 2024-04-23 10:15AM EDT | 300.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 90 | 31.21% |
| DHR240621C00310000 | 2024-03-13 11:03AM EDT | 310.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 325 | 35.13% |
| DHR240621C00320000 | 2024-03-06 3:49PM EDT | 320.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 38.84% |
| DHR240621C00330000 | 2024-02-12 3:13PM EDT | 330.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 42.36% |
| DHR240621C00340000 | 2024-01-09 10:48AM EDT | 340.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 5 | 3 | 40.23% |
| DHR240621C00350000 | 2023-09-08 10:29AM EDT | 350.00 | 1.45 | 1.05 | 1.60 | 0.00 | - | 7 | 146 | 54.49% |
| DHR240621C00360000 | 2023-09-08 10:27AM EDT | 360.00 | 1.05 | 0.65 | 2.20 | 0.00 | - | 1 | 34 | 58.62% |
| DHR240621C00370000 | 2023-09-29 3:06PM EDT | 370.00 | 0.60 | 0.05 | 1.20 | -0.30 | -33.33% | 4 | 34 | 53.27% |
| DHR240621C00380000 | 2023-09-08 2:35PM EDT | 380.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | 4 | 3 | 61.50% |
| DHR240621C00390000 | 2023-09-13 11:19AM EDT | 390.00 | 0.55 | 0.30 | 2.40 | 0.00 | - | 6 | 33 | 67.11% |
| DHR240621C00400000 | 2023-09-12 1:53PM EDT | 400.00 | 0.46 | 0.20 | 1.35 | 0.00 | - | 2 | 5 | 63.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621P00105000 | 2023-10-20 11:28AM EDT | 105.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 2 | 121.85% |
| DHR240621P00110000 | 2023-11-03 10:01AM EDT | 110.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 11 | 8 | 114.89% |
| DHR240621P00115000 | 2023-11-15 11:33AM EDT | 115.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 106.89% |
| DHR240621P00120000 | 2023-10-27 3:51PM EDT | 120.00 | 1.46 | 0.00 | 1.80 | 0.00 | - | 128 | 129 | 99.61% |
| DHR240621P00125000 | 2024-01-23 4:06PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 81.93% |
| DHR240621P00130000 | 2023-11-30 4:00PM EDT | 130.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 22 | 23 | 78.42% |
| DHR240621P00135000 | 2023-12-11 2:17PM EDT | 135.00 | 0.85 | 0.05 | 0.50 | 0.00 | - | 6 | 5 | 70.22% |
| DHR240621P00140000 | 2024-01-08 10:57AM EDT | 140.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 77.88% |
| DHR240621P00145000 | 2024-02-22 4:43PM EDT | 145.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 10 | 5 | 63.48% |
| DHR240621P00150000 | 2024-02-29 1:33PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 94 | 61.87% |
| DHR240621P00155000 | 2024-03-19 1:52PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 58.20% |
| DHR240621P00160000 | 2024-02-12 3:09PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 54.69% |
| DHR240621P00165000 | 2024-01-05 4:50PM EDT | 165.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | 416 | 392 | 52.78% |
| DHR240621P00170000 | 2024-04-24 2:26PM EDT | 170.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 1,553 | 50.24% |
| DHR240621P00175000 | 2024-04-08 3:56PM EDT | 175.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 46.85% |
| DHR240621P00180000 | 2024-04-19 3:41PM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 46.97% |
| DHR240621P00185000 | 2024-04-16 3:09PM EDT | 185.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 43.51% |
| DHR240621P00190000 | 2024-04-23 3:07PM EDT | 190.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 1 | 307 | 33.89% |
| DHR240621P00195000 | 2024-04-24 12:52PM EDT | 195.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 112 | 36.77% |
| DHR240621P00200000 | 2024-04-24 12:52PM EDT | 200.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 1 | 159 | 33.47% |
| DHR240621P00210000 | 2024-04-24 3:05PM EDT | 210.00 | 0.50 | 0.40 | 0.60 | +0.06 | +13.64% | 2 | 328 | 25.68% |
| DHR240621P00220000 | 2024-04-25 1:18PM EDT | 220.00 | 1.05 | 1.05 | 1.35 | +0.23 | +28.05% | 2 | 553 | 24.18% |
| DHR240621P00230000 | 2024-04-25 1:23PM EDT | 230.00 | 2.20 | 2.20 | 2.35 | +0.45 | +25.71% | 78 | 1,711 | 20.94% |
| DHR240621P00240000 | 2024-04-25 3:46PM EDT | 240.00 | 4.60 | 4.50 | 4.70 | +1.16 | +33.72% | 101 | 1,321 | 18.90% |
| DHR240621P00250000 | 2024-04-25 2:58PM EDT | 250.00 | 8.50 | 8.70 | 9.00 | +1.70 | +25.00% | 85 | 868 | 17.13% |
| DHR240621P00260000 | 2024-04-24 1:30PM EDT | 260.00 | 12.10 | 14.20 | 17.30 | 0.00 | - | 3 | 411 | 20.96% |
| DHR240621P00270000 | 2024-03-13 10:22AM EDT | 270.00 | 18.90 | 28.20 | 31.00 | 0.00 | - | 23 | 536 | 39.64% |
| DHR240621P00280000 | 2024-01-10 10:31AM EDT | 280.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR240621P00290000 | 2024-01-09 11:54AM EDT | 290.00 | 50.55 | 41.70 | 46.40 | 0.00 | - | 1 | 0 | 35.56% |
| DHR240621P00300000 | 2023-07-31 10:30AM EDT | 300.00 | 43.60 | 37.20 | 39.00 | 0.00 | - | 4 | 5 | 0.00% |
| DHR240621P00310000 | 2023-05-05 9:30AM EDT | 310.00 | 64.40 | 73.00 | 78.00 | 0.00 | - | 2 | 0 | 78.85% |
| DHR240621P00320000 | 2023-03-08 1:23PM EDT | 320.00 | 72.21 | 71.00 | 75.50 | 0.00 | - | - | 4 | 43.52% |
© 2024 Yahoo. All rights reserved.