Australia markets closed

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.31+0.79 (+0.36%)
At close: 04:03PM EST
222.61 -0.70 (-0.31%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR250117C001150002023-09-07 10:43AM EST115.00147.10139.50143.500.00-13115.38%
DHR250117C001250002023-09-22 1:12PM EST125.00133.27130.00134.500.00-137106.52%
DHR250117C001300002023-08-10 8:40AM EST130.00139.53126.00130.500.00-17103.53%
DHR250117C001350002023-09-21 8:56AM EST135.00125.90121.00125.500.00-17998.89%
DHR250117C001400002023-08-29 11:52AM EST140.00134.10115.50120.500.00-11094.03%
DHR250117C001450002023-09-20 9:25AM EST145.00122.75112.00117.000.00-1292.24%
DHR250117C001500002023-09-20 9:25AM EST150.00118.40108.00112.500.00-11089.27%
DHR250117C001550002023-07-24 9:54AM EST155.00115.80110.30112.000.00--194.24%
DHR250117C001600002023-11-17 12:02PM EST160.0061.500.000.000.00-200.00%
DHR250117C001650002023-10-30 1:01PM EST165.0042.0069.0071.700.00--1043.24%
DHR250117C001700002023-11-02 11:20AM EST170.0043.200.000.000.00-100.00%
DHR250117C001750002023-11-17 3:04PM EST175.0051.700.000.000.00-100.00%
DHR250117C001800002023-10-31 10:17AM EST180.0037.0059.4061.500.00-42942.22%
DHR250117C001850002023-11-14 3:01PM EST185.0041.830.000.000.00-200.00%
DHR250117C001900002023-11-30 1:05PM EST190.0050.930.000.000.00-500.00%
DHR250117C001950002023-11-13 2:50PM EST195.0029.300.000.000.00-100.00%
DHR250117C002000002023-11-29 1:12PM EST200.0045.600.000.000.00-100.00%
DHR250117C002100002023-11-27 1:49PM EST210.0037.250.000.000.00-100.00%
DHR250117C002200002023-11-27 3:13PM EST220.0031.200.000.000.00-1200.00%
DHR250117C002300002023-11-30 1:35PM EST230.0026.800.000.000.00-1100.78%
DHR250117C002400002023-11-24 9:38AM EST240.0022.300.000.000.00-301.56%
DHR250117C002500002023-11-30 3:40PM EST250.0017.800.000.000.00-6803.13%
DHR250117C002600002023-11-10 11:08AM EST260.005.200.000.000.00-1503.13%
DHR250117C002700002023-11-30 1:09PM EST270.0010.900.000.000.00-7803.13%
DHR250117C002800002023-11-30 1:09PM EST280.008.400.000.000.00-1203.13%
DHR250117C002900002023-11-22 2:11PM EST290.006.650.000.000.00-106.25%
DHR250117C003000002023-11-21 11:53AM EST300.004.890.000.000.00-106.25%
DHR250117C003100002023-11-27 10:51AM EST310.003.500.000.000.00-106.25%
DHR250117C003200002023-11-27 10:13AM EST320.002.750.000.000.00-2106.25%
DHR250117C003300002023-09-21 11:14AM EST330.008.507.809.600.00-117937.92%
DHR250117C003400002023-09-22 8:32AM EST340.005.806.307.600.00-16936.60%
DHR250117C003500002023-09-13 9:51AM EST350.005.854.906.400.00-126236.18%
DHR250117C003600002023-09-07 11:01AM EST360.004.403.804.800.00-1434.71%
DHR250117C003700002023-09-21 10:11AM EST370.003.132.954.100.00-11934.60%
DHR250117C003800002023-09-29 8:30AM EST380.002.652.253.80-0.15-5.36%31035.19%
DHR250117C003900002023-08-02 2:24PM EST390.002.901.454.000.00-2336.84%
DHR250117C004000002023-08-09 10:38AM EST400.002.201.251.650.00-12931.48%
DHR250117C004100002023-07-21 10:12AM EST410.001.401.052.700.00-4535.83%
DHR250117C004200002023-09-26 10:31AM EST420.001.000.701.100.00-2731.15%
DHR250117C004300002023-09-20 2:11PM EST430.000.750.001.050.00-1831.81%
DHR250117C004400002023-09-21 2:11PM EST440.000.510.501.000.00-23632.42%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR250117P000950002023-11-17 10:18AM EST95.000.500.000.000.00-1012.50%
DHR250117P001000002023-11-22 3:28PM EST100.000.400.000.000.00-1012.50%
DHR250117P001050002023-11-15 1:57PM EST105.000.850.000.000.00-1012.50%
DHR250117P001150002023-11-28 10:10AM EST115.000.660.000.000.00-10012.50%
DHR250117P001200002023-10-17 10:09AM EST120.001.851.555.000.00-2149.66%
DHR250117P001250002023-11-06 2:24PM EST125.002.600.000.000.00-4012.50%
DHR250117P001300002023-11-28 10:10AM EST130.001.460.000.000.00-10012.50%
DHR250117P001350002023-11-01 12:25PM EST135.005.000.000.000.00-25012.50%
DHR250117P001400002023-11-17 12:54PM EST140.003.520.000.000.00-106.25%
DHR250117P001450002023-11-24 12:46PM EST145.003.000.000.000.00-106.25%
DHR250117P001500002023-11-20 9:58AM EST150.004.500.000.000.00-106.25%
DHR250117P001550002023-11-22 10:33AM EST155.004.200.000.000.00-106.25%
DHR250117P001600002023-11-22 10:51AM EST160.004.700.000.000.00-6106.25%
DHR250117P001650002023-11-22 1:26PM EST165.005.460.000.000.00-2906.25%
DHR250117P001700002023-11-30 1:09PM EST170.006.400.000.000.00-19206.25%
DHR250117P001750002023-11-30 9:35AM EST175.007.050.000.000.00-106.25%
DHR250117P001800002023-11-28 1:01PM EST180.008.150.000.000.00-503.13%
DHR250117P001850002023-11-22 11:35AM EST185.009.200.000.000.00-103.13%
DHR250117P001900002023-11-08 12:46PM EST190.0015.900.000.000.00-103.13%
DHR250117P001950002023-11-29 10:49AM EST195.0011.100.000.000.00-103.13%
DHR250117P002000002023-11-30 1:19PM EST200.0012.900.000.000.00-203.13%
DHR250117P002100002023-11-28 11:33AM EST210.0016.140.000.000.00-101.56%
DHR250117P002200002023-11-29 11:00AM EST220.0019.160.000.000.00-500.39%
DHR250117P002300002023-11-30 11:54AM EST230.0024.000.000.000.00-3600.00%
DHR250117P002400002023-10-31 2:30PM EST240.0049.3927.3028.800.00-71519.69%
DHR250117P002500002023-11-15 1:12PM EST250.0043.500.000.000.00-400.00%
DHR250117P002600002023-10-25 2:18PM EST260.0066.7940.0044.400.00-40020.75%
DHR250117P002700002023-10-04 12:42PM EST270.0055.9070.5073.100.00-1044.50%
DHR250117P002800002023-09-28 2:48PM EST280.0040.0038.7040.300.00-1190.00%
DHR250117P002900002023-09-08 11:54AM EST290.0046.7044.5048.000.00-1660.00%
DHR250117P003000002023-09-13 10:10AM EST300.0049.4052.4055.100.00-23570.00%
DHR250117P003100002023-08-10 10:02AM EST310.0052.4060.3063.300.00-2100.00%
DHR250117P003200002023-08-22 10:19AM EST320.0069.1868.2072.700.00-1000.00%
DHR250117P003300002023-08-04 8:39AM EST330.0072.0062.8067.000.00-200.00%
DHR250117P003500002023-08-21 1:39PM EST350.0099.6493.8097.700.00-1000.00%
DHR250117P003800002023-01-25 9:32AM EST380.00114.50128.50132.800.00-100.00%
DHR250117P004000002022-10-18 8:54AM EST400.00133.24142.00147.000.00--00.00%
DHR250117P004400002023-08-07 9:10AM EST440.00184.02180.50185.500.00-2000.00%