DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR250117C001250002023-02-09 4:16PM EDT125.00143.35125.00128.900.00-23467.09%
DHR250117C001300002023-02-15 3:42PM EDT130.00141.08122.00125.900.00-1667.17%
DHR250117C001350002023-02-06 1:26PM EDT135.00143.61125.00129.000.00-11076.03%
DHR250117C001400002023-02-06 1:26PM EDT140.00139.39121.00125.000.00-2974.09%
DHR250117C001500002023-05-30 11:28AM EDT150.0095.750.000.000.00-100.00%
DHR250117C001600002023-02-27 4:16PM EDT160.00107.00102.00106.500.00-1463.28%
DHR250117C001650002023-04-14 3:17PM EDT165.00104.9878.0082.900.00--140.29%
DHR250117C001700002023-05-16 10:59AM EDT170.0074.500.000.000.00--00.00%
DHR250117C001750002023-05-17 1:09PM EDT175.0072.300.000.000.00-100.00%
DHR250117C001850002022-12-05 10:52AM EDT185.00110.10107.00110.500.00--1181.49%
DHR250117C001950002023-04-20 1:02PM EDT195.0079.9057.5061.500.00-6836.78%
DHR250117C002000002023-05-24 9:32AM EDT200.0054.000.000.000.00-100.00%
DHR250117C002100002023-05-08 2:04PM EDT210.0058.000.000.000.00-100.00%
DHR250117C002200002023-06-01 11:29AM EDT220.0045.200.000.000.00-200.00%
DHR250117C002300002023-06-01 2:58PM EDT230.0040.100.000.000.00-100.00%
DHR250117C002400002023-06-02 9:30AM EDT240.0035.600.000.000.00-100.39%
DHR250117C002500002023-06-05 10:34AM EDT250.0029.600.000.000.00-201.56%
DHR250117C002600002023-06-01 10:49AM EDT260.0024.400.000.000.00-101.56%
DHR250117C002700002023-06-01 9:37AM EDT270.0019.390.000.000.00-303.13%
DHR250117C002800002023-06-05 9:36AM EDT280.0018.300.000.000.00-303.13%
DHR250117C002900002023-06-05 10:35AM EDT290.0014.300.000.000.00-503.13%
DHR250117C003000002023-06-01 9:33AM EDT300.0011.200.000.000.00-203.13%
DHR250117C003100002023-05-30 9:33AM EDT310.009.600.000.000.00-206.25%
DHR250117C003200002023-05-30 9:33AM EDT320.007.700.000.000.00-206.25%
DHR250117C003300002023-05-17 9:55AM EDT330.004.500.000.000.00-406.25%
DHR250117C003400002023-05-17 9:39AM EDT340.003.820.000.000.00-106.25%
DHR250117C003500002023-05-22 1:45PM EDT350.003.500.000.000.00-306.25%
DHR250117C003600002023-05-12 9:31AM EDT360.003.200.000.000.00-206.25%
DHR250117C003700002023-05-16 9:32AM EDT370.002.050.000.000.00-206.25%
DHR250117C003800002023-05-16 9:32AM EDT380.001.600.000.000.00-206.25%
DHR250117C003900002023-03-17 9:31AM EDT390.005.302.506.500.00-2232.77%
DHR250117C004000002023-05-31 9:34AM EDT400.000.850.000.000.00-206.25%
DHR250117C004100002023-05-24 9:32AM EDT410.000.800.000.000.00-206.25%
DHR250117C004200002023-05-31 9:34AM EDT420.000.600.000.000.00-206.25%
DHR250117C004300002023-05-31 9:48AM EDT430.000.400.000.000.00-2012.50%
DHR250117C004400002023-05-31 11:36AM EDT440.000.550.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR250117P001150002023-06-02 11:40AM EDT115.001.650.000.000.00-3012.50%
DHR250117P001200002023-05-18 1:39PM EDT120.002.400.000.000.00-1012.50%
DHR250117P001250002023-05-16 1:53PM EDT125.003.400.000.000.00-2012.50%
DHR250117P001300002023-04-20 9:59AM EDT130.002.411.804.800.00-11038.56%
DHR250117P001350002023-04-28 10:25AM EDT135.003.202.104.300.00-31635.39%
DHR250117P001400002022-11-25 1:23PM EDT140.005.204.106.400.00-1137.92%
DHR250117P001450002022-11-25 1:25PM EDT145.005.704.407.300.00-1137.57%
DHR250117P001500002023-04-26 9:53AM EDT150.006.502.806.400.00-1733.98%
DHR250117P001550002023-05-12 10:36AM EDT155.006.700.000.000.00-106.25%
DHR250117P001600002023-06-02 11:49AM EDT160.005.500.000.000.00-306.25%
DHR250117P001650002023-05-09 1:09PM EDT165.007.100.000.000.00-106.25%
DHR250117P001700002023-05-08 9:47AM EDT170.007.400.000.000.00-106.25%
DHR250117P001750002023-04-25 10:54AM EDT175.008.007.6010.800.00-1531.05%
DHR250117P001800002023-05-16 12:10PM EDT180.0011.200.000.000.00-103.13%
DHR250117P001850002023-04-05 12:08PM EDT185.009.428.0012.000.00-201228.68%
DHR250117P001900002023-05-01 1:26PM EDT190.0010.0010.0014.000.00-33333329.01%
DHR250117P001950002023-05-19 12:02PM EDT195.0013.880.000.000.00-503.13%
DHR250117P002000002023-06-01 9:51AM EDT200.0015.700.000.000.00-1003.13%
DHR250117P002100002023-05-24 12:39PM EDT210.0018.900.000.000.00-101.56%
DHR250117P002200002023-06-05 10:33AM EDT220.0019.100.000.000.00-100.78%
DHR250117P002300002023-06-05 9:48AM EDT230.0022.000.000.000.00-100.20%
DHR250117P002400002023-05-19 3:30PM EDT240.0030.000.000.000.00-100.00%
DHR250117P002500002023-05-05 12:42PM EDT250.0031.2028.4031.900.00-1329818.37%
DHR250117P002600002023-05-12 1:39PM EDT260.0041.300.000.000.00-100.00%
DHR250117P002700002023-05-08 1:13PM EDT270.0042.190.000.000.00-100.00%
DHR250117P002800002023-05-26 9:42AM EDT280.0050.000.000.000.00-200.00%
DHR250117P002900002023-04-27 10:03AM EDT290.0060.9057.1061.400.00-1516.95%
DHR250117P003000002023-04-26 9:31AM EDT300.0069.0065.6069.900.00-2016.44%
DHR250117P003100002023-04-26 10:34AM EDT310.0079.7375.4079.400.00-1017.03%
DHR250117P003200002023-04-26 10:37AM EDT320.0087.9885.1089.900.00-5019.22%
DHR250117P003300002023-04-24 9:51AM EDT330.0077.20104.10107.500.00-1030.36%
DHR250117P003500002023-02-15 10:48AM EDT350.0093.90104.00108.600.00-100.00%
DHR250117P003800002023-01-25 10:32AM EDT380.00114.50128.50132.800.00-100.00%
DHR250117P004000002022-10-18 9:54AM EDT400.00133.24142.00147.000.00--00.00%
DHR250117P004400002022-10-21 9:31AM EDT440.00200.00177.00181.500.00-100.00%