Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00095000 | 2024-08-29 2:13PM EDT | 95.00 | 174.00 | 173.30 | 177.10 | 0.00 | - | 2 | 1,006 | 87.96% |
| DHR250117C00100000 | 2024-08-08 11:50AM EDT | 100.00 | 169.40 | 168.30 | 172.00 | 0.00 | - | 4 | 156 | 83.13% |
| DHR250117C00105000 | 2024-08-20 2:31PM EDT | 105.00 | 169.40 | 163.30 | 167.00 | 0.00 | - | 2 | 211 | 79.35% |
| DHR250117C00110000 | 2024-01-22 4:19PM EDT | 110.00 | 126.30 | 143.00 | 147.50 | 0.00 | - | - | 2 | 0.00% |
| DHR250117C00115000 | 2023-09-07 11:43AM EDT | 115.00 | 147.10 | 139.50 | 143.50 | 0.00 | - | 1 | 3 | 0.00% |
| DHR250117C00120000 | 2024-01-17 2:01PM EDT | 120.00 | 110.80 | 133.00 | 137.50 | 0.00 | - | - | 1 | 0.00% |
| DHR250117C00125000 | 2023-09-22 2:12PM EDT | 125.00 | 133.27 | 130.00 | 134.50 | 0.00 | - | 1 | 37 | 0.00% |
| DHR250117C00130000 | 2023-08-10 9:40AM EDT | 130.00 | 139.53 | 126.00 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| DHR250117C00135000 | 2024-01-22 4:34PM EDT | 135.00 | 103.50 | 119.50 | 124.00 | 0.00 | - | 1 | 4 | 0.00% |
| DHR250117C00140000 | 2024-08-20 2:32PM EDT | 140.00 | 135.20 | 129.10 | 132.60 | 0.00 | - | 2 | 79 | 63.99% |
| DHR250117C00145000 | 2024-01-22 4:07PM EDT | 145.00 | 93.90 | 110.50 | 115.00 | 0.00 | - | 1 | 2 | 0.00% |
| DHR250117C00150000 | 2024-01-22 4:04PM EDT | 150.00 | 89.70 | 105.50 | 110.50 | 0.00 | - | 4 | 5 | 0.00% |
| DHR250117C00155000 | 2023-07-24 10:54AM EDT | 155.00 | 115.80 | 110.30 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| DHR250117C00160000 | 2024-03-28 3:46PM EDT | 160.00 | 97.62 | 91.00 | 95.50 | 0.00 | - | 2 | 14 | 0.00% |
| DHR250117C00165000 | 2023-10-30 2:01PM EDT | 165.00 | 42.00 | 70.40 | 73.50 | 0.00 | - | 10 | 10 | 0.00% |
| DHR250117C00170000 | 2024-01-16 1:22PM EDT | 170.00 | 69.75 | 86.50 | 90.20 | 0.00 | - | 2 | 20 | 0.00% |
| DHR250117C00175000 | 2024-07-26 3:47PM EDT | 175.00 | 103.40 | 96.30 | 99.10 | 0.00 | - | 1 | 9 | 54.33% |
| DHR250117C00180000 | 2024-05-08 1:51PM EDT | 180.00 | 76.10 | 87.00 | 91.00 | 0.00 | - | 10 | 35 | 43.31% |
| DHR250117C00185000 | 2024-04-26 12:18PM EDT | 185.00 | 71.10 | 82.50 | 86.80 | 0.00 | - | 1 | 32 | 44.90% |
| DHR250117C00190000 | 2024-08-28 3:29PM EDT | 190.00 | 80.05 | 80.50 | 84.10 | 0.00 | - | 1 | 176 | 51.06% |
| DHR250117C00195000 | 2024-07-26 3:46PM EDT | 195.00 | 84.30 | 76.50 | 80.20 | 0.00 | - | 2 | 102 | 51.64% |
| DHR250117C00200000 | 2024-08-12 3:59PM EDT | 200.00 | 72.50 | 71.20 | 74.50 | 0.00 | - | 1 | 70 | 46.64% |
| DHR250117C00210000 | 2024-08-26 9:52AM EDT | 210.00 | 63.70 | 63.30 | 65.60 | 0.00 | - | 4 | 215 | 44.06% |
| DHR250117C00220000 | 2024-08-13 3:04PM EDT | 220.00 | 55.07 | 54.20 | 55.70 | 0.00 | - | 1 | 176 | 38.65% |
| DHR250117C00230000 | 2024-08-06 9:39AM EDT | 230.00 | 50.95 | 44.50 | 47.00 | 0.00 | - | 1 | 173 | 35.89% |
| DHR250117C00240000 | 2024-08-22 9:39AM EDT | 240.00 | 39.40 | 36.70 | 39.20 | 0.00 | - | 2 | 396 | 34.27% |
| DHR250117C00250000 | 2024-08-28 9:43AM EDT | 250.00 | 29.01 | 28.40 | 31.20 | 0.00 | - | 2 | 382 | 31.47% |
| DHR250117C00260000 | 2024-08-28 12:21PM EDT | 260.00 | 21.50 | 22.60 | 23.80 | 0.00 | - | 6 | 689 | 28.86% |
| DHR250117C00270000 | 2024-08-29 3:26PM EDT | 270.00 | 16.40 | 16.50 | 17.10 | 0.00 | - | 11 | 1,313 | 26.30% |
| DHR250117C00280000 | 2024-08-29 3:22PM EDT | 280.00 | 11.00 | 11.70 | 12.10 | -0.30 | -2.65% | 1 | 803 | 25.03% |
| DHR250117C00290000 | 2024-08-30 3:29PM EDT | 290.00 | 7.60 | 7.90 | 8.20 | 0.00 | - | 3 | 3,684 | 24.03% |
| DHR250117C00300000 | 2024-08-29 9:34AM EDT | 300.00 | 4.88 | 5.00 | 5.70 | 0.00 | - | 1 | 3,504 | 23.96% |
| DHR250117C00310000 | 2024-08-23 12:51PM EDT | 310.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 1 | 2,821 | 23.30% |
| DHR250117C00320000 | 2024-08-26 12:02PM EDT | 320.00 | 2.15 | 1.95 | 2.85 | 0.00 | - | 85 | 664 | 24.62% |
| DHR250117C00330000 | 2024-08-28 3:41PM EDT | 330.00 | 1.18 | 1.15 | 1.35 | 0.00 | - | 4 | 63 | 22.63% |
| DHR250117C00340000 | 2024-08-30 3:39PM EDT | 340.00 | 0.90 | 0.70 | 1.00 | -2.40 | -72.73% | 1 | 186 | 23.49% |
| DHR250117C00350000 | 2024-07-05 11:21AM EDT | 350.00 | 0.50 | 1.90 | 2.45 | 0.00 | - | 15 | 83 | 31.52% |
| DHR250117C00360000 | 2024-07-25 12:20PM EDT | 360.00 | 1.06 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 26.36% |
| DHR250117C00370000 | 2024-08-06 1:25PM EDT | 370.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 28.31% |
| DHR250117C00380000 | 2024-02-27 2:59PM EDT | 380.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 3 | 1 | 33.70% |
| DHR250117C00390000 | 2023-08-02 3:24PM EDT | 390.00 | 2.90 | 1.45 | 4.00 | 0.00 | - | 2 | 3 | 45.64% |
| DHR250117C00400000 | 2023-08-09 11:38AM EDT | 400.00 | 2.20 | 1.25 | 1.65 | 0.00 | - | 1 | 29 | 39.01% |
| DHR250117C00410000 | 2023-07-21 11:12AM EDT | 410.00 | 1.40 | 1.05 | 2.70 | 0.00 | - | 4 | 5 | 45.37% |
| DHR250117C00420000 | 2023-09-26 11:31AM EDT | 420.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 2 | 7 | 39.51% |
| DHR250117C00430000 | 2023-09-20 3:11PM EDT | 430.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 40.81% |
| DHR250117C00440000 | 2023-09-21 3:11PM EDT | 440.00 | 0.51 | 0.50 | 1.00 | 0.00 | - | 2 | 36 | 42.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00095000 | 2024-08-12 9:33AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 254 | 77.15% |
| DHR250117P00100000 | 2024-08-05 10:01AM EDT | 100.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 25 | 276 | 73.58% |
| DHR250117P00105000 | 2023-11-15 2:57PM EDT | 105.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 1 | 12 | 73.17% |
| DHR250117P00110000 | 2023-12-15 1:31PM EDT | 110.00 | 0.35 | 0.20 | 1.85 | 0.00 | - | 5 | 5 | 78.44% |
| DHR250117P00115000 | 2024-07-26 3:00PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 60 | 48 | 63.87% |
| DHR250117P00120000 | 2024-07-26 3:01PM EDT | 120.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 45 | 21 | 60.94% |
| DHR250117P00125000 | 2023-11-06 3:24PM EDT | 125.00 | 2.60 | 0.90 | 2.10 | 0.00 | - | 4 | 428 | 73.29% |
| DHR250117P00130000 | 2024-07-26 3:00PM EDT | 130.00 | 0.32 | 0.00 | 1.40 | 0.00 | - | 60 | 48 | 60.99% |
| DHR250117P00135000 | 2024-07-26 3:01PM EDT | 135.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 45 | 55 | 52.78% |
| DHR250117P00140000 | 2024-07-02 11:27AM EDT | 140.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 70 | 60.25% |
| DHR250117P00145000 | 2024-07-02 11:27AM EDT | 145.00 | 0.54 | 0.00 | 1.85 | 0.00 | - | 1 | 302 | 55.37% |
| DHR250117P00150000 | 2024-07-31 2:58PM EDT | 150.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 3 | 144 | 50.20% |
| DHR250117P00155000 | 2024-08-23 10:31AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 48.27% |
| DHR250117P00160000 | 2024-06-07 1:10PM EDT | 160.00 | 0.49 | 0.30 | 1.10 | 0.00 | - | 4 | 132 | 49.19% |
| DHR250117P00165000 | 2024-08-08 10:39AM EDT | 165.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 1 | 300 | 43.47% |
| DHR250117P00170000 | 2024-08-16 2:08PM EDT | 170.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 6 | 282 | 41.16% |
| DHR250117P00175000 | 2024-08-13 9:47AM EDT | 175.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 15 | 364 | 38.92% |
| DHR250117P00180000 | 2024-08-23 3:49PM EDT | 180.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 6 | 106 | 36.73% |
| DHR250117P00185000 | 2024-07-31 9:35AM EDT | 185.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 257 | 34.60% |
| DHR250117P00190000 | 2024-07-30 12:40PM EDT | 190.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 1 | 246 | 33.67% |
| DHR250117P00195000 | 2024-08-28 10:40AM EDT | 195.00 | 0.65 | 0.35 | 1.05 | 0.00 | - | 1 | 329 | 32.57% |
| DHR250117P00200000 | 2024-08-30 3:16PM EDT | 200.00 | 0.90 | 0.65 | 1.20 | +0.15 | +20.00% | 1 | 368 | 31.34% |
| DHR250117P00210000 | 2024-08-23 12:50PM EDT | 210.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 2 | 387 | 27.88% |
| DHR250117P00220000 | 2024-08-29 3:44PM EDT | 220.00 | 2.25 | 1.85 | 2.55 | 0.00 | - | 4 | 617 | 28.17% |
| DHR250117P00230000 | 2024-08-23 2:34PM EDT | 230.00 | 3.30 | 1.85 | 3.10 | 0.00 | - | 4 | 1,395 | 25.12% |
| DHR250117P00240000 | 2024-08-29 3:24PM EDT | 240.00 | 4.70 | 3.00 | 4.60 | -0.40 | -7.84% | 1 | 879 | 23.79% |
| DHR250117P00250000 | 2024-08-29 3:26PM EDT | 250.00 | 7.40 | 6.00 | 6.80 | 0.00 | - | 255 | 1,384 | 22.64% |
| DHR250117P00260000 | 2024-08-29 2:19PM EDT | 260.00 | 10.00 | 9.40 | 9.80 | 0.00 | - | 11 | 1,418 | 21.45% |
| DHR250117P00270000 | 2024-08-30 11:29AM EDT | 270.00 | 14.60 | 13.30 | 13.70 | -0.30 | -2.01% | 1 | 531 | 20.13% |
| DHR250117P00280000 | 2024-08-29 12:31PM EDT | 280.00 | 19.80 | 18.30 | 18.80 | 0.00 | - | 1 | 386 | 18.88% |
| DHR250117P00290000 | 2024-08-29 12:41PM EDT | 290.00 | 26.10 | 23.20 | 25.40 | 0.00 | - | 1 | 36 | 18.05% |
| DHR250117P00300000 | 2024-08-26 12:54PM EDT | 300.00 | 33.00 | 30.80 | 33.10 | 0.00 | - | 1 | 3 | 17.17% |
| DHR250117P00310000 | 2023-08-10 11:02AM EDT | 310.00 | 52.40 | 60.30 | 63.30 | 0.00 | - | 2 | 10 | 53.70% |
| DHR250117P00320000 | 2023-08-22 11:19AM EDT | 320.00 | 69.18 | 68.20 | 72.70 | 0.00 | - | 10 | 0 | 55.72% |
| DHR250117P00330000 | 2023-08-04 9:39AM EDT | 330.00 | 72.00 | 62.80 | 67.00 | 0.00 | - | 2 | 0 | 35.73% |
| DHR250117P00350000 | 2023-08-21 2:39PM EDT | 350.00 | 99.64 | 93.80 | 97.70 | 0.00 | - | 10 | 0 | 58.60% |
| DHR250117P00360000 | 2024-02-02 10:36AM EDT | 360.00 | 116.00 | 101.80 | 106.50 | 0.00 | - | 10 | 0 | 58.83% |
| DHR250117P00380000 | 2024-03-01 2:06PM EDT | 380.00 | 123.50 | 128.00 | 132.10 | 0.00 | - | 5 | 0 | 75.08% |
| DHR250117P00400000 | 2024-07-23 9:40AM EDT | 400.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHR250117P00440000 | 2023-08-07 10:10AM EDT | 440.00 | 184.02 | 180.50 | 185.00 | 0.00 | - | 20 | 0 | 75.99% |
© 2024 Yahoo. All rights reserved.