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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00125000 | 2023-01-27 9:36AM EST | 125.00 | 150.70 | 147.50 | 152.00 | 0.00 | - | 1 | 29 | 55.06% |
| DHR250117C00130000 | 2022-12-02 9:55AM EST | 130.00 | 154.10 | 148.10 | 152.50 | 0.00 | - | 1 | 4 | 61.30% |
| DHR250117C00135000 | 2023-01-18 11:16AM EST | 135.00 | 152.59 | 139.00 | 143.00 | 0.00 | - | 1 | 3 | 52.43% |
| DHR250117C00140000 | 2023-01-23 1:00PM EST | 140.00 | 153.30 | 134.50 | 139.00 | 0.00 | - | 1 | 3 | 51.31% |
| DHR250117C00150000 | 2023-01-25 3:51PM EST | 150.00 | 129.00 | 126.00 | 130.50 | 0.00 | - | 1 | 8 | 52.01% |
| DHR250117C00160000 | 2022-12-16 9:31AM EST | 160.00 | 127.75 | 130.50 | 134.50 | 0.00 | - | 2 | 3 | 61.64% |
| DHR250117C00175000 | 2022-10-24 10:26AM EST | 175.00 | 103.25 | 111.00 | 115.50 | 0.00 | - | - | 1 | 50.07% |
| DHR250117C00185000 | 2022-12-05 9:52AM EST | 185.00 | 110.10 | 107.00 | 110.50 | 0.00 | - | - | 11 | 51.28% |
| DHR250117C00200000 | 2023-01-25 3:11PM EST | 200.00 | 92.00 | 86.80 | 90.50 | 0.00 | - | 2 | 18 | 42.02% |
| DHR250117C00210000 | 2022-12-05 9:59AM EST | 210.00 | 90.50 | 89.00 | 91.90 | 0.00 | - | 2 | 2 | 47.90% |
| DHR250117C00220000 | 2022-11-29 11:03AM EST | 220.00 | 78.50 | 81.00 | 85.00 | 0.00 | - | - | 3 | 46.23% |
| DHR250117C00230000 | 2023-01-27 1:21PM EST | 230.00 | 69.52 | 65.50 | 69.50 | 0.00 | - | 7 | 11 | 37.79% |
| DHR250117C00240000 | 2023-01-12 3:42PM EST | 240.00 | 74.40 | 59.00 | 63.50 | 0.00 | - | 8 | 16 | 36.88% |
| DHR250117C00250000 | 2023-01-25 3:44PM EST | 250.00 | 57.50 | 54.00 | 57.50 | 0.00 | - | 4 | 115 | 35.80% |
| DHR250117C00260000 | 2023-01-26 10:48AM EST | 260.00 | 51.80 | 47.60 | 51.50 | 0.00 | - | 3 | 7 | 34.56% |
| DHR250117C00270000 | 2023-01-25 10:38AM EST | 270.00 | 47.18 | 43.30 | 46.30 | -0.92 | -1.91% | 2 | 34 | 33.72% |
| DHR250117C00280000 | 2023-01-09 11:46AM EST | 280.00 | 41.72 | 38.50 | 41.40 | 0.00 | - | 2 | 8 | 32.90% |
| DHR250117C00290000 | 2023-01-25 1:00PM EST | 290.00 | 37.70 | 32.50 | 37.00 | 0.00 | - | 5 | 11 | 32.23% |
| DHR250117C00300000 | 2023-01-30 3:22PM EST | 300.00 | 30.60 | 28.00 | 32.50 | -1.00 | -3.16% | 3 | 241 | 31.31% |
| DHR250117C00310000 | 2023-01-23 12:06PM EST | 310.00 | 38.00 | 24.10 | 28.80 | 0.00 | - | 1 | 12 | 30.75% |
| DHR250117C00320000 | 2023-01-30 3:55PM EST | 320.00 | 21.10 | 20.50 | 25.40 | -8.90 | -29.67% | 6 | 7 | 30.21% |
| DHR250117C00330000 | 2023-01-30 10:11AM EST | 330.00 | 21.00 | 18.50 | 22.00 | -0.50 | -2.33% | 23 | 20 | 29.47% |
| DHR250117C00340000 | 2023-01-27 9:33AM EST | 340.00 | 18.00 | 15.70 | 19.50 | 0.00 | - | 6 | 46 | 29.20% |
| DHR250117C00350000 | 2023-01-11 11:39AM EST | 350.00 | 23.84 | 12.00 | 16.90 | 0.00 | - | 1 | 4 | 28.68% |
| DHR250117C00360000 | 2022-11-18 1:40PM EST | 360.00 | 21.53 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 33.93% |
| DHR250117C00370000 | 2022-11-22 3:59PM EST | 370.00 | 18.05 | 14.50 | 18.50 | 0.00 | - | 1 | 0 | 32.60% |
| DHR250117C00380000 | 2022-10-20 10:25AM EST | 380.00 | 17.38 | 16.00 | 19.50 | 0.00 | - | 1 | 0 | 34.63% |
| DHR250117C00390000 | 2023-01-17 3:50PM EST | 390.00 | 14.70 | 6.60 | 9.90 | 0.00 | - | - | 1 | 27.66% |
| DHR250117C00400000 | 2023-01-26 11:51AM EST | 400.00 | 7.80 | 5.00 | 8.60 | 0.00 | - | 4 | 7 | 27.42% |
| DHR250117C00420000 | 2023-01-10 10:17AM EST | 420.00 | 10.00 | 4.30 | 7.00 | 0.00 | - | - | 6 | 27.63% |
| DHR250117C00440000 | 2023-01-26 2:37PM EST | 440.00 | 3.91 | 3.00 | 4.60 | 0.00 | - | 1 | 6 | 26.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00125000 | 2023-01-20 11:40AM EST | 125.00 | 2.50 | 0.30 | 4.30 | 0.00 | - | 1 | 12 | 40.04% |
| DHR250117P00130000 | 2023-01-25 1:42PM EST | 130.00 | 2.95 | 0.50 | 4.00 | 0.00 | - | 1 | 8 | 37.53% |
| DHR250117P00135000 | 2023-01-25 9:31AM EST | 135.00 | 3.00 | 1.00 | 4.60 | 0.00 | - | 4 | 13 | 37.20% |
| DHR250117P00140000 | 2022-11-25 12:23PM EST | 140.00 | 5.20 | 4.10 | 6.40 | 0.00 | - | 1 | 1 | 39.09% |
| DHR250117P00145000 | 2022-11-25 12:25PM EST | 145.00 | 5.70 | 4.40 | 7.30 | 0.00 | - | 1 | 1 | 38.92% |
| DHR250117P00150000 | 2023-01-26 12:29PM EST | 150.00 | 3.70 | 2.45 | 4.50 | 0.00 | - | 1 | 2 | 32.11% |
| DHR250117P00160000 | 2022-12-07 1:04PM EST | 160.00 | 7.90 | 5.50 | 9.50 | 0.00 | - | - | 1 | 37.08% |
| DHR250117P00170000 | 2023-01-17 10:37AM EST | 170.00 | 6.50 | 4.00 | 6.90 | 0.00 | - | - | 30 | 30.09% |
| DHR250117P00175000 | 2023-01-24 9:40AM EST | 175.00 | 7.10 | 4.70 | 7.50 | 0.00 | - | 2 | 4 | 29.43% |
| DHR250117P00180000 | 2022-11-16 10:54AM EST | 180.00 | 10.17 | 8.50 | 12.00 | 0.00 | - | - | 0 | 33.52% |
| DHR250117P00195000 | 2022-10-20 10:30AM EST | 195.00 | 17.00 | 12.80 | 16.10 | 0.00 | - | - | 1 | 32.90% |
| DHR250117P00200000 | 2023-01-20 2:13PM EST | 200.00 | 10.50 | 8.50 | 12.50 | 0.00 | - | 1 | 14 | 27.65% |
| DHR250117P00210000 | 2023-01-24 11:26AM EST | 210.00 | 12.00 | 10.60 | 13.10 | 0.00 | - | - | 1 | 25.17% |
| DHR250117P00220000 | 2023-01-24 2:30PM EST | 220.00 | 14.00 | 13.00 | 16.10 | -0.80 | -5.41% | 2 | 108 | 24.76% |
| DHR250117P00230000 | 2022-12-07 11:12AM EST | 230.00 | 22.27 | 24.00 | 28.00 | 0.00 | - | 5 | 40 | 31.02% |
| DHR250117P00240000 | 2023-01-27 11:24AM EST | 240.00 | 18.40 | 18.50 | 22.10 | 0.00 | - | 10 | 128 | 23.01% |
| DHR250117P00250000 | 2023-01-30 9:46AM EST | 250.00 | 23.50 | 22.60 | 25.60 | -4.00 | -14.55% | 1 | 72 | 22.10% |
| DHR250117P00260000 | 2023-01-27 3:18PM EST | 260.00 | 27.20 | 26.10 | 29.60 | 0.00 | - | 1 | 5 | 21.25% |
| DHR250117P00280000 | 2023-01-24 2:11PM EST | 280.00 | 35.64 | 35.00 | 39.50 | 0.00 | - | 2 | 6 | 19.90% |
| DHR250117P00290000 | 2023-01-11 11:59AM EST | 290.00 | 45.60 | 40.50 | 44.20 | 0.00 | - | - | 2 | 18.53% |
| DHR250117P00300000 | 2023-01-23 12:40PM EST | 300.00 | 42.88 | 46.70 | 50.00 | 0.00 | - | - | 3 | 17.52% |
| DHR250117P00310000 | 2022-09-21 8:31AM EST | 310.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR250117P00320000 | 2022-12-29 12:33PM EST | 320.00 | 63.53 | 57.80 | 60.80 | 0.00 | - | - | 1 | 12.82% |
| DHR250117P00350000 | 2023-01-23 12:39PM EST | 350.00 | 76.00 | 85.00 | 89.90 | 0.00 | - | 1 | 2 | 15.27% |
| DHR250117P00380000 | 2023-01-25 9:32AM EST | 380.00 | 114.50 | 115.00 | 120.00 | 0.00 | - | 1 | 0 | 18.45% |
| DHR250117P00400000 | 2022-10-18 8:54AM EST | 400.00 | 133.24 | 142.00 | 147.00 | 0.00 | - | - | 0 | 28.64% |
| DHR250117P00440000 | 2022-10-21 8:31AM EST | 440.00 | 200.00 | 177.00 | 181.50 | 0.00 | - | 1 | 0 | 25.94% |
© 2023 Yahoo. All rights reserved.
