Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00115000 | 2023-09-07 10:43AM EST | 115.00 | 147.10 | 139.50 | 143.50 | 0.00 | - | 1 | 3 | 115.38% |
| DHR250117C00125000 | 2023-09-22 1:12PM EST | 125.00 | 133.27 | 130.00 | 134.50 | 0.00 | - | 1 | 37 | 106.52% |
| DHR250117C00130000 | 2023-08-10 8:40AM EST | 130.00 | 139.53 | 126.00 | 130.50 | 0.00 | - | 1 | 7 | 103.53% |
| DHR250117C00135000 | 2023-09-21 8:56AM EST | 135.00 | 125.90 | 121.00 | 125.50 | 0.00 | - | 1 | 79 | 98.89% |
| DHR250117C00140000 | 2023-08-29 11:52AM EST | 140.00 | 134.10 | 115.50 | 120.50 | 0.00 | - | 1 | 10 | 94.03% |
| DHR250117C00145000 | 2023-09-20 9:25AM EST | 145.00 | 122.75 | 112.00 | 117.00 | 0.00 | - | 1 | 2 | 92.24% |
| DHR250117C00150000 | 2023-09-20 9:25AM EST | 150.00 | 118.40 | 108.00 | 112.50 | 0.00 | - | 1 | 10 | 89.27% |
| DHR250117C00155000 | 2023-07-24 9:54AM EST | 155.00 | 115.80 | 110.30 | 112.00 | 0.00 | - | - | 1 | 94.24% |
| DHR250117C00160000 | 2023-11-17 12:02PM EST | 160.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR250117C00165000 | 2023-10-30 1:01PM EST | 165.00 | 42.00 | 69.00 | 71.70 | 0.00 | - | - | 10 | 43.24% |
| DHR250117C00170000 | 2023-11-02 11:20AM EST | 170.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00175000 | 2023-11-17 3:04PM EST | 175.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00180000 | 2023-10-31 10:17AM EST | 180.00 | 37.00 | 59.40 | 61.50 | 0.00 | - | 4 | 29 | 42.22% |
| DHR250117C00185000 | 2023-11-14 3:01PM EST | 185.00 | 41.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR250117C00190000 | 2023-11-30 1:05PM EST | 190.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHR250117C00195000 | 2023-11-13 2:50PM EST | 195.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00200000 | 2023-11-29 1:12PM EST | 200.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00210000 | 2023-11-27 1:49PM EST | 210.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00220000 | 2023-11-27 3:13PM EST | 220.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DHR250117C00230000 | 2023-11-30 1:35PM EST | 230.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| DHR250117C00240000 | 2023-11-24 9:38AM EST | 240.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DHR250117C00250000 | 2023-11-30 3:40PM EST | 250.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| DHR250117C00260000 | 2023-11-10 11:08AM EST | 260.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DHR250117C00270000 | 2023-11-30 1:09PM EST | 270.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| DHR250117C00280000 | 2023-11-30 1:09PM EST | 280.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DHR250117C00290000 | 2023-11-22 2:11PM EST | 290.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117C00300000 | 2023-11-21 11:53AM EST | 300.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117C00310000 | 2023-11-27 10:51AM EST | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117C00320000 | 2023-11-27 10:13AM EST | 320.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DHR250117C00330000 | 2023-09-21 11:14AM EST | 330.00 | 8.50 | 7.80 | 9.60 | 0.00 | - | 1 | 179 | 37.92% |
| DHR250117C00340000 | 2023-09-22 8:32AM EST | 340.00 | 5.80 | 6.30 | 7.60 | 0.00 | - | 1 | 69 | 36.60% |
| DHR250117C00350000 | 2023-09-13 9:51AM EST | 350.00 | 5.85 | 4.90 | 6.40 | 0.00 | - | 1 | 262 | 36.18% |
| DHR250117C00360000 | 2023-09-07 11:01AM EST | 360.00 | 4.40 | 3.80 | 4.80 | 0.00 | - | 1 | 4 | 34.71% |
| DHR250117C00370000 | 2023-09-21 10:11AM EST | 370.00 | 3.13 | 2.95 | 4.10 | 0.00 | - | 1 | 19 | 34.60% |
| DHR250117C00380000 | 2023-09-29 8:30AM EST | 380.00 | 2.65 | 2.25 | 3.80 | -0.15 | -5.36% | 3 | 10 | 35.19% |
| DHR250117C00390000 | 2023-08-02 2:24PM EST | 390.00 | 2.90 | 1.45 | 4.00 | 0.00 | - | 2 | 3 | 36.84% |
| DHR250117C00400000 | 2023-08-09 10:38AM EST | 400.00 | 2.20 | 1.25 | 1.65 | 0.00 | - | 1 | 29 | 31.48% |
| DHR250117C00410000 | 2023-07-21 10:12AM EST | 410.00 | 1.40 | 1.05 | 2.70 | 0.00 | - | 4 | 5 | 35.83% |
| DHR250117C00420000 | 2023-09-26 10:31AM EST | 420.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 2 | 7 | 31.15% |
| DHR250117C00430000 | 2023-09-20 2:11PM EST | 430.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 31.81% |
| DHR250117C00440000 | 2023-09-21 2:11PM EST | 440.00 | 0.51 | 0.50 | 1.00 | 0.00 | - | 2 | 36 | 32.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00095000 | 2023-11-17 10:18AM EST | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117P00100000 | 2023-11-22 3:28PM EST | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117P00105000 | 2023-11-15 1:57PM EST | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117P00115000 | 2023-11-28 10:10AM EST | 115.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DHR250117P00120000 | 2023-10-17 10:09AM EST | 120.00 | 1.85 | 1.55 | 5.00 | 0.00 | - | 2 | 1 | 49.66% |
| DHR250117P00125000 | 2023-11-06 2:24PM EST | 125.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DHR250117P00130000 | 2023-11-28 10:10AM EST | 130.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DHR250117P00135000 | 2023-11-01 12:25PM EST | 135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DHR250117P00140000 | 2023-11-17 12:54PM EST | 140.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00145000 | 2023-11-24 12:46PM EST | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00150000 | 2023-11-20 9:58AM EST | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00155000 | 2023-11-22 10:33AM EST | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00160000 | 2023-11-22 10:51AM EST | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| DHR250117P00165000 | 2023-11-22 1:26PM EST | 165.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| DHR250117P00170000 | 2023-11-30 1:09PM EST | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| DHR250117P00175000 | 2023-11-30 9:35AM EST | 175.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00180000 | 2023-11-28 1:01PM EST | 180.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DHR250117P00185000 | 2023-11-22 11:35AM EST | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHR250117P00190000 | 2023-11-08 12:46PM EST | 190.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHR250117P00195000 | 2023-11-29 10:49AM EST | 195.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHR250117P00200000 | 2023-11-30 1:19PM EST | 200.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHR250117P00210000 | 2023-11-28 11:33AM EST | 210.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHR250117P00220000 | 2023-11-29 11:00AM EST | 220.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| DHR250117P00230000 | 2023-11-30 11:54AM EST | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DHR250117P00240000 | 2023-10-31 2:30PM EST | 240.00 | 49.39 | 27.30 | 28.80 | 0.00 | - | 7 | 15 | 19.69% |
| DHR250117P00250000 | 2023-11-15 1:12PM EST | 250.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHR250117P00260000 | 2023-10-25 2:18PM EST | 260.00 | 66.79 | 40.00 | 44.40 | 0.00 | - | 40 | 0 | 20.75% |
| DHR250117P00270000 | 2023-10-04 12:42PM EST | 270.00 | 55.90 | 70.50 | 73.10 | 0.00 | - | 1 | 0 | 44.50% |
| DHR250117P00280000 | 2023-09-28 2:48PM EST | 280.00 | 40.00 | 38.70 | 40.30 | 0.00 | - | 1 | 19 | 0.00% |
| DHR250117P00290000 | 2023-09-08 11:54AM EST | 290.00 | 46.70 | 44.50 | 48.00 | 0.00 | - | 1 | 66 | 0.00% |
| DHR250117P00300000 | 2023-09-13 10:10AM EST | 300.00 | 49.40 | 52.40 | 55.10 | 0.00 | - | 2 | 357 | 0.00% |
| DHR250117P00310000 | 2023-08-10 10:02AM EST | 310.00 | 52.40 | 60.30 | 63.30 | 0.00 | - | 2 | 10 | 0.00% |
| DHR250117P00320000 | 2023-08-22 10:19AM EST | 320.00 | 69.18 | 68.20 | 72.70 | 0.00 | - | 10 | 0 | 0.00% |
| DHR250117P00330000 | 2023-08-04 8:39AM EST | 330.00 | 72.00 | 62.80 | 67.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR250117P00350000 | 2023-08-21 1:39PM EST | 350.00 | 99.64 | 93.80 | 97.70 | 0.00 | - | 10 | 0 | 0.00% |
| DHR250117P00380000 | 2023-01-25 9:32AM EST | 380.00 | 114.50 | 128.50 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00400000 | 2022-10-18 8:54AM EST | 400.00 | 133.24 | 142.00 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| DHR250117P00440000 | 2023-08-07 9:10AM EST | 440.00 | 184.02 | 180.50 | 185.50 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.