Danaher Corporation (DHR)
NYSE - NYSE Delayed 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 | 2024-03-18 11:07AM EDT | 95.00 | 160.10 | 145.50 | 149.90 | 0.00 | - | 2 | 766 | 0.00% |
| DHR250117C00100000 | 2024-02-14 4:06PM EDT | 100.00 | 150.10 | 151.00 | 155.50 | 0.00 | - | 25 | 37 | 71.81% |
| DHR250117C00105000 | 2024-01-30 12:17PM EDT | 105.00 | 140.40 | 151.50 | 154.80 | 0.00 | - | 6 | 11 | 89.80% |
| DHR250117C00110000 | 2024-01-22 4:19PM EDT | 110.00 | 126.30 | 143.00 | 146.40 | 0.00 | - | - | 2 | 72.24% |
| DHR250117C00115000 | 2023-09-07 11:43AM EDT | 115.00 | 147.10 | 139.50 | 143.50 | 0.00 | - | 1 | 3 | 76.00% |
| DHR250117C00120000 | 2024-01-17 2:01PM EDT | 120.00 | 110.80 | 133.00 | 137.50 | 0.00 | - | - | 1 | 67.86% |
| DHR250117C00125000 | 2023-09-22 2:12PM EDT | 125.00 | 133.27 | 130.00 | 134.50 | 0.00 | - | 1 | 37 | 71.67% |
| DHR250117C00130000 | 2023-08-10 9:40AM EDT | 130.00 | 139.53 | 126.00 | 130.50 | 0.00 | - | 1 | 7 | 71.45% |
| DHR250117C00135000 | 2024-01-22 4:34PM EDT | 135.00 | 103.50 | 119.50 | 123.40 | 0.00 | - | 1 | 4 | 62.71% |
| DHR250117C00140000 | 2024-02-05 3:05PM EDT | 140.00 | 113.00 | 120.50 | 124.80 | 0.00 | - | 2 | 76 | 76.40% |
| DHR250117C00145000 | 2024-01-22 4:07PM EDT | 145.00 | 93.90 | 110.00 | 114.20 | 0.00 | - | 1 | 2 | 58.77% |
| DHR250117C00150000 | 2024-01-22 4:04PM EDT | 150.00 | 89.70 | 105.50 | 110.50 | 0.00 | - | 4 | 5 | 58.34% |
| DHR250117C00155000 | 2023-07-24 10:54AM EDT | 155.00 | 115.80 | 110.30 | 112.00 | 0.00 | - | - | 1 | 73.85% |
| DHR250117C00160000 | 2024-03-28 3:46PM EDT | 160.00 | 97.62 | 94.50 | 99.10 | 0.00 | - | 2 | 14 | 55.37% |
| DHR250117C00165000 | 2023-10-30 2:01PM EDT | 165.00 | 42.00 | 69.00 | 71.70 | 0.00 | - | - | 10 | 0.00% |
| DHR250117C00170000 | 2024-01-16 1:22PM EDT | 170.00 | 69.75 | 86.50 | 90.20 | 0.00 | - | 2 | 20 | 52.24% |
| DHR250117C00175000 | 2024-01-25 4:22PM EDT | 175.00 | 63.50 | 87.70 | 89.40 | 0.00 | - | 3 | 9 | 56.08% |
| DHR250117C00180000 | 2024-04-19 2:38PM EDT | 180.00 | 65.70 | 76.90 | 80.60 | 0.00 | - | 10 | 39 | 47.64% |
| DHR250117C00185000 | 2024-02-27 1:39PM EDT | 185.00 | 80.45 | 72.70 | 77.00 | 0.00 | - | 1 | 32 | 47.60% |
| DHR250117C00190000 | 2024-02-22 10:32AM EDT | 190.00 | 73.40 | 72.70 | 76.50 | 0.00 | - | 1 | 177 | 52.59% |
| DHR250117C00195000 | 2024-03-26 3:59PM EDT | 195.00 | 64.80 | 64.20 | 67.60 | 0.00 | - | 1 | 102 | 43.32% |
| DHR250117C00200000 | 2024-04-19 2:38PM EDT | 200.00 | 49.35 | 60.60 | 62.60 | 0.00 | - | 10 | 64 | 40.70% |
| DHR250117C00210000 | 2024-03-01 10:32AM EDT | 210.00 | 57.00 | 53.60 | 54.70 | 0.00 | - | 2 | 211 | 38.70% |
| DHR250117C00220000 | 2024-03-28 11:04AM EDT | 220.00 | 44.90 | 44.40 | 47.20 | -0.80 | -1.75% | 1 | 174 | 36.86% |
| DHR250117C00230000 | 2024-04-08 2:05PM EDT | 230.00 | 38.50 | 37.50 | 38.70 | +3.60 | +10.32% | 1 | 182 | 33.29% |
| DHR250117C00240000 | 2024-04-23 2:22PM EDT | 240.00 | 28.70 | 30.80 | 32.20 | -5.60 | -16.33% | 1 | 292 | 31.85% |
| DHR250117C00250000 | 2024-04-23 11:51AM EDT | 250.00 | 22.80 | 24.80 | 25.90 | -4.60 | -16.79% | 1 | 312 | 30.06% |
| DHR250117C00260000 | 2024-04-24 2:15PM EDT | 260.00 | 20.10 | 19.80 | 20.80 | -1.60 | -7.37% | 108 | 429 | 29.02% |
| DHR250117C00270000 | 2024-04-23 3:59PM EDT | 270.00 | 17.20 | 15.30 | 16.10 | 0.00 | - | 31 | 929 | 27.75% |
| DHR250117C00280000 | 2024-04-24 3:19PM EDT | 280.00 | 11.50 | 10.10 | 12.60 | -1.60 | -12.21% | 1 | 461 | 27.19% |
| DHR250117C00290000 | 2024-04-23 2:50PM EDT | 290.00 | 9.84 | 7.40 | 9.00 | 0.00 | - | 14 | 2,135 | 25.73% |
| DHR250117C00300000 | 2024-04-24 2:56PM EDT | 300.00 | 6.20 | 5.60 | 6.60 | -1.05 | -14.48% | 2 | 416 | 25.08% |
| DHR250117C00310000 | 2024-04-23 12:09PM EDT | 310.00 | 5.40 | 4.30 | 4.80 | 0.00 | - | 3 | 202 | 24.62% |
| DHR250117C00320000 | 2024-04-23 9:48AM EDT | 320.00 | 3.58 | 2.10 | 3.40 | 0.00 | - | 3 | 109 | 24.15% |
| DHR250117C00330000 | 2024-04-23 2:50PM EDT | 330.00 | 2.58 | 1.15 | 2.40 | 0.00 | - | 9 | 56 | 23.82% |
| DHR250117C00340000 | 2024-04-23 9:53AM EDT | 340.00 | 1.80 | 1.45 | 1.65 | 0.00 | - | 75 | 96 | 23.47% |
| DHR250117C00350000 | 2024-04-23 9:34AM EDT | 350.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 15 | 54 | 23.50% |
| DHR250117C00360000 | 2024-04-17 12:01PM EDT | 360.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 1 | 5 | 23.43% |
| DHR250117C00370000 | 2024-03-13 10:55AM EDT | 370.00 | 1.04 | 0.25 | 1.00 | 0.00 | - | 1 | 3 | 25.56% |
| DHR250117C00380000 | 2024-02-27 2:59PM EDT | 380.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | 3 | 1 | 28.26% |
| DHR250117C00390000 | 2023-08-02 3:24PM EDT | 390.00 | 2.90 | 1.45 | 4.00 | 0.00 | - | 2 | 3 | 37.85% |
| DHR250117C00400000 | 2023-08-09 11:38AM EDT | 400.00 | 2.20 | 1.25 | 1.65 | 0.00 | - | 1 | 29 | 32.35% |
| DHR250117C00410000 | 2023-07-21 11:12AM EDT | 410.00 | 1.40 | 1.05 | 2.70 | 0.00 | - | 4 | 5 | 37.24% |
| DHR250117C00420000 | 2023-09-26 11:31AM EDT | 420.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 2 | 7 | 32.40% |
| DHR250117C00430000 | 2023-09-20 3:11PM EDT | 430.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 33.29% |
| DHR250117C00440000 | 2023-09-21 3:11PM EDT | 440.00 | 0.51 | 0.50 | 1.00 | 0.00 | - | 2 | 36 | 34.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00095000 | 2024-02-05 12:23PM EDT | 95.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 253 | 52.83% |
| DHR250117P00100000 | 2024-02-06 4:46PM EDT | 100.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 225 | 275 | 54.74% |
| DHR250117P00105000 | 2023-11-15 2:57PM EDT | 105.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 1 | 12 | 53.25% |
| DHR250117P00110000 | 2023-12-15 1:31PM EDT | 110.00 | 0.35 | 0.20 | 1.85 | 0.00 | - | 5 | 5 | 52.91% |
| DHR250117P00115000 | 2023-12-05 10:53AM EDT | 115.00 | 0.82 | 0.00 | 2.05 | 0.00 | - | 10 | 60 | 50.33% |
| DHR250117P00120000 | 2024-03-18 1:18PM EDT | 120.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 45.29% |
| DHR250117P00125000 | 2023-11-06 3:24PM EDT | 125.00 | 2.60 | 0.90 | 2.10 | 0.00 | - | 4 | 428 | 52.59% |
| DHR250117P00130000 | 2023-12-05 10:53AM EDT | 130.00 | 1.74 | 0.00 | 2.60 | 0.00 | - | 10 | 60 | 52.54% |
| DHR250117P00135000 | 2024-01-11 11:02AM EDT | 135.00 | 1.62 | 0.40 | 2.05 | 0.00 | - | 10 | 77 | 47.29% |
| DHR250117P00140000 | 2024-04-10 11:14AM EDT | 140.00 | 0.75 | 0.10 | 1.75 | 0.00 | - | 36 | 71 | 43.37% |
| DHR250117P00145000 | 2024-04-08 10:34AM EDT | 145.00 | 0.85 | 0.15 | 0.00 | 0.00 | - | 101 | 303 | 12.50% |
| DHR250117P00150000 | 2024-03-11 3:56PM EDT | 150.00 | 0.96 | 0.35 | 2.35 | 0.00 | - | 40 | 144 | 41.72% |
| DHR250117P00155000 | 2024-01-30 3:36PM EDT | 155.00 | 1.61 | 0.45 | 1.80 | 0.00 | - | 2 | 58 | 37.12% |
| DHR250117P00160000 | 2024-02-23 10:30AM EDT | 160.00 | 1.39 | 0.35 | 2.25 | 0.00 | - | 7 | 133 | 36.97% |
| DHR250117P00165000 | 2024-04-10 2:29PM EDT | 165.00 | 1.70 | 0.75 | 2.30 | 0.00 | - | 2 | 299 | 35.08% |
| DHR250117P00170000 | 2024-04-22 1:51PM EDT | 170.00 | 2.10 | 0.95 | 2.50 | 0.00 | - | 1 | 282 | 33.77% |
| DHR250117P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 1.49 | 0.45 | 1.70 | -1.51 | -50.33% | 5 | 379 | 28.83% |
| DHR250117P00180000 | 2024-04-23 1:02PM EDT | 180.00 | 1.70 | 1.75 | 2.05 | 0.00 | - | 5 | 69 | 28.27% |
| DHR250117P00185000 | 2024-04-23 10:27AM EDT | 185.00 | 2.10 | 2.10 | 2.45 | 0.00 | - | 2 | 254 | 27.69% |
| DHR250117P00190000 | 2024-04-23 2:18PM EDT | 190.00 | 2.39 | 2.45 | 4.60 | 0.00 | - | 1 | 332 | 31.29% |
| DHR250117P00195000 | 2024-04-24 2:05PM EDT | 195.00 | 3.10 | 2.95 | 3.40 | -2.10 | -40.38% | 1 | 321 | 26.41% |
| DHR250117P00200000 | 2024-04-24 3:03PM EDT | 200.00 | 3.80 | 3.50 | 4.10 | +0.50 | +15.15% | 15 | 428 | 26.03% |
| DHR250117P00210000 | 2024-04-24 3:10PM EDT | 210.00 | 5.31 | 4.90 | 5.50 | +0.46 | +9.48% | 1 | 184 | 24.66% |
| DHR250117P00220000 | 2024-04-24 12:34PM EDT | 220.00 | 7.30 | 6.70 | 7.50 | +0.50 | +7.35% | 3 | 528 | 23.60% |
| DHR250117P00230000 | 2024-04-24 12:48PM EDT | 230.00 | 9.84 | 9.10 | 10.00 | +0.74 | +8.13% | 3 | 1,181 | 22.47% |
| DHR250117P00240000 | 2024-04-24 12:48PM EDT | 240.00 | 12.97 | 12.20 | 13.10 | +0.77 | +6.31% | 3 | 640 | 21.27% |
| DHR250117P00250000 | 2024-04-23 2:07PM EDT | 250.00 | 14.90 | 15.60 | 17.00 | 0.00 | - | 78 | 592 | 20.11% |
| DHR250117P00260000 | 2024-04-24 2:15PM EDT | 260.00 | 21.50 | 19.10 | 21.70 | +2.00 | +10.26% | 220 | 186 | 18.87% |
| DHR250117P00270000 | 2024-04-23 2:27PM EDT | 270.00 | 24.80 | 24.80 | 28.80 | 0.00 | - | 19 | 130 | 19.42% |
| DHR250117P00280000 | 2024-03-15 12:45PM EDT | 280.00 | 33.50 | 42.00 | 43.10 | 0.00 | - | 2 | 240 | 28.34% |
| DHR250117P00290000 | 2024-03-05 3:23PM EDT | 290.00 | 37.70 | 47.10 | 50.20 | 0.00 | - | 2 | 15 | 27.91% |
| DHR250117P00300000 | 2024-04-10 9:59AM EDT | 300.00 | 56.05 | 47.90 | 51.70 | 0.00 | - | 4 | 2 | 17.13% |
| DHR250117P00310000 | 2023-08-10 11:02AM EDT | 310.00 | 52.40 | 60.30 | 63.30 | 0.00 | - | 2 | 10 | 22.67% |
| DHR250117P00320000 | 2023-08-22 11:19AM EDT | 320.00 | 69.18 | 68.20 | 72.70 | 0.00 | - | 10 | 0 | 23.58% |
| DHR250117P00330000 | 2023-08-04 9:39AM EDT | 330.00 | 72.00 | 62.80 | 67.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR250117P00350000 | 2023-08-21 2:39PM EDT | 350.00 | 99.64 | 93.80 | 97.70 | 0.00 | - | 10 | 0 | 0.00% |
| DHR250117P00360000 | 2024-02-02 10:36AM EDT | 360.00 | 116.00 | 101.80 | 106.50 | 0.00 | - | 10 | 0 | 0.00% |
| DHR250117P00380000 | 2024-03-01 2:06PM EDT | 380.00 | 123.50 | 128.00 | 132.10 | 0.00 | - | 5 | 0 | 32.51% |
| DHR250117P00400000 | 2022-10-18 9:54AM EDT | 400.00 | 133.24 | 142.00 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| DHR250117P00440000 | 2023-08-07 10:10AM EDT | 440.00 | 184.02 | 180.50 | 185.50 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.