DHR - Danaher Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621C00135000 | 2023-02-14 11:08AM EDT | 135.00 | 135.43 | 119.50 | 124.00 | 0.00 | - | - | 1 | 82.15% |
| DHR240621C00200000 | 2023-02-14 11:08AM EDT | 200.00 | 81.78 | 65.50 | 70.50 | 0.00 | - | - | 1 | 55.49% |
| DHR240621C00210000 | 2023-02-02 1:50PM EDT | 210.00 | 83.15 | 64.60 | 68.90 | 0.00 | - | - | 10 | 59.65% |
| DHR240621C00220000 | 2023-05-15 12:24PM EDT | 220.00 | 35.20 | 37.50 | 41.40 | 0.00 | - | 1 | 4 | 36.19% |
| DHR240621C00230000 | 2023-05-22 1:07PM EDT | 230.00 | 32.00 | 31.10 | 34.90 | 0.00 | - | 1 | 124 | 34.28% |
| DHR240621C00240000 | 2023-05-31 9:57AM EDT | 240.00 | 22.50 | 25.00 | 29.30 | 0.00 | - | 45 | 88 | 32.91% |
| DHR240621C00250000 | 2023-05-31 9:48AM EDT | 250.00 | 18.00 | 20.10 | 23.30 | 0.00 | - | 2 | 82 | 30.66% |
| DHR240621C00260000 | 2023-05-31 10:04AM EDT | 260.00 | 14.60 | 16.00 | 19.90 | 0.00 | - | 4 | 26 | 30.63% |
| DHR240621C00270000 | 2023-05-26 3:29PM EDT | 270.00 | 14.10 | 12.00 | 15.80 | 0.00 | - | 5 | 21 | 29.36% |
| DHR240621C00280000 | 2023-05-17 10:30AM EDT | 280.00 | 5.90 | 8.50 | 12.90 | 0.00 | - | 2 | 38 | 28.90% |
| DHR240621C00290000 | 2023-05-12 10:51AM EDT | 290.00 | 8.10 | 6.00 | 9.10 | 0.00 | - | 1 | 81 | 26.81% |
| DHR240621C00300000 | 2023-05-15 9:57AM EDT | 300.00 | 6.10 | 3.90 | 7.60 | 0.00 | - | 3 | 56 | 27.04% |
| DHR240621C00310000 | 2023-05-17 12:26PM EDT | 310.00 | 1.75 | 2.10 | 6.00 | 0.00 | - | 3 | 11 | 26.74% |
| DHR240621C00320000 | 2023-04-25 3:25PM EDT | 320.00 | 3.48 | 1.70 | 4.80 | 0.00 | - | 2 | 4 | 26.63% |
| DHR240621C00330000 | 2023-06-01 9:33AM EDT | 330.00 | 1.80 | 0.10 | 4.40 | 0.00 | - | 2 | 0 | 27.61% |
| DHR240621C00340000 | 2023-04-25 10:39AM EDT | 340.00 | 3.00 | 0.80 | 2.05 | 0.00 | - | 1 | 61 | 24.07% |
| DHR240621C00350000 | 2023-04-04 2:35PM EDT | 350.00 | 4.30 | 1.20 | 3.40 | 0.00 | - | 2 | 103 | 28.70% |
| DHR240621C00360000 | 2023-03-21 3:50PM EDT | 360.00 | 4.80 | 1.05 | 5.30 | 0.00 | - | 2 | 4 | 33.87% |
| DHR240621C00370000 | 2023-03-10 10:30AM EDT | 370.00 | 2.95 | 0.65 | 4.10 | 0.00 | - | - | 2 | 32.95% |
| DHR240621C00390000 | 2023-02-15 4:50PM EDT | 390.00 | 3.80 | 0.55 | 3.60 | 0.00 | - | 1 | 2 | 34.44% |
| DHR240621C00400000 | 2023-05-16 12:14PM EDT | 400.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 8 | 5 | 28.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621P00115000 | 2023-05-16 1:49PM EDT | 115.00 | 1.40 | 0.30 | 0.80 | 0.00 | - | - | 4 | 37.62% |
| DHR240621P00120000 | 2023-06-01 9:33AM EDT | 120.00 | 2.55 | 0.25 | 1.90 | 0.00 | - | 2 | 46 | 42.25% |
| DHR240621P00125000 | 2023-04-03 1:53PM EDT | 125.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 158 | 51.26% |
| DHR240621P00130000 | 2023-05-15 9:49AM EDT | 130.00 | 2.20 | 1.05 | 4.00 | 0.00 | - | 1 | 25 | 45.65% |
| DHR240621P00135000 | 2023-05-03 10:37AM EDT | 135.00 | 1.92 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 41.38% |
| DHR240621P00140000 | 2023-04-21 9:32AM EDT | 140.00 | 2.30 | 0.70 | 4.60 | 0.00 | - | 2 | 4 | 42.67% |
| DHR240621P00155000 | 2023-05-22 3:37PM EDT | 155.00 | 3.60 | 2.20 | 4.50 | 0.00 | - | - | 1 | 35.76% |
| DHR240621P00160000 | 2023-05-23 1:28PM EDT | 160.00 | 4.30 | 1.70 | 5.80 | 0.00 | - | 1 | 0 | 36.59% |
| DHR240621P00170000 | 2023-05-12 2:20PM EDT | 170.00 | 6.70 | 3.30 | 6.30 | 0.00 | - | 1 | 1 | 33.30% |
| DHR240621P00175000 | 2023-05-25 9:31AM EDT | 175.00 | 6.60 | 3.60 | 7.40 | 0.00 | - | 2 | 5 | 33.18% |
| DHR240621P00180000 | 2023-05-18 2:19PM EDT | 180.00 | 8.10 | 4.70 | 7.90 | 0.00 | - | 9 | 11 | 31.87% |
| DHR240621P00185000 | 2023-03-23 11:04AM EDT | 185.00 | 7.70 | 4.60 | 7.80 | 0.00 | - | - | 5 | 29.57% |
| DHR240621P00190000 | 2023-05-25 9:31AM EDT | 190.00 | 9.40 | 6.10 | 9.80 | 0.00 | - | 2 | 9 | 30.46% |
| DHR240621P00195000 | 2023-03-29 12:12PM EDT | 195.00 | 10.07 | 8.10 | 11.00 | 0.00 | - | 2 | 2 | 29.93% |
| DHR240621P00200000 | 2023-05-26 12:12PM EDT | 200.00 | 10.40 | 8.20 | 11.50 | 0.00 | - | 2 | 19 | 28.34% |
| DHR240621P00210000 | 2023-05-04 12:05PM EDT | 210.00 | 12.70 | 10.10 | 13.90 | 0.00 | - | 2 | 0 | 26.72% |
| DHR240621P00220000 | 2023-05-31 9:36AM EDT | 220.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 1 | 43 | 24.51% |
| DHR240621P00230000 | 2023-05-26 3:10PM EDT | 230.00 | 19.50 | 16.10 | 19.90 | 0.00 | - | 2 | 10 | 23.31% |
| DHR240621P00240000 | 2023-05-31 11:17AM EDT | 240.00 | 27.50 | 19.50 | 23.90 | 0.00 | - | 1 | 34 | 21.76% |
| DHR240621P00250000 | 2023-05-10 3:13PM EDT | 250.00 | 29.81 | 24.50 | 28.60 | 0.00 | - | 5 | 85 | 20.18% |
| DHR240621P00260000 | 2023-05-05 12:42PM EDT | 260.00 | 32.10 | 30.50 | 35.00 | 0.00 | - | 34 | 34 | 19.59% |
| DHR240621P00270000 | 2023-04-20 9:30AM EDT | 270.00 | 34.94 | 42.60 | 46.90 | 0.00 | - | 1 | 10 | 24.68% |
| DHR240621P00280000 | 2023-02-27 1:52PM EDT | 280.00 | 40.70 | 39.60 | 43.30 | 0.00 | - | 9 | 10 | 0.00% |
| DHR240621P00290000 | 2023-02-03 1:53PM EDT | 290.00 | 35.10 | 42.10 | 45.70 | 0.00 | - | 9 | 9 | 0.00% |
| DHR240621P00300000 | 2023-02-06 1:58PM EDT | 300.00 | 45.00 | 53.10 | 56.70 | 0.00 | - | - | 2 | 0.00% |
| DHR240621P00310000 | 2023-05-05 9:30AM EDT | 310.00 | 64.40 | 73.00 | 78.00 | 0.00 | - | 2 | 0 | 20.98% |
| DHR240621P00320000 | 2023-03-08 1:23PM EDT | 320.00 | 72.21 | 71.00 | 75.50 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.