DHR - Danaher Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00125000 | 2023-02-09 4:16PM EDT | 125.00 | 143.35 | 125.00 | 128.90 | 0.00 | - | 2 | 34 | 67.09% |
| DHR250117C00130000 | 2023-02-15 3:42PM EDT | 130.00 | 141.08 | 122.00 | 125.90 | 0.00 | - | 1 | 6 | 67.17% |
| DHR250117C00135000 | 2023-02-06 1:26PM EDT | 135.00 | 143.61 | 125.00 | 129.00 | 0.00 | - | 1 | 10 | 76.03% |
| DHR250117C00140000 | 2023-02-06 1:26PM EDT | 140.00 | 139.39 | 121.00 | 125.00 | 0.00 | - | 2 | 9 | 74.09% |
| DHR250117C00150000 | 2023-05-30 11:28AM EDT | 150.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00160000 | 2023-02-27 4:16PM EDT | 160.00 | 107.00 | 102.00 | 106.50 | 0.00 | - | 1 | 4 | 63.28% |
| DHR250117C00165000 | 2023-04-14 3:17PM EDT | 165.00 | 104.98 | 78.00 | 82.90 | 0.00 | - | - | 1 | 40.29% |
| DHR250117C00170000 | 2023-05-16 10:59AM EDT | 170.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHR250117C00175000 | 2023-05-17 1:09PM EDT | 175.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00185000 | 2022-12-05 10:52AM EDT | 185.00 | 110.10 | 107.00 | 110.50 | 0.00 | - | - | 11 | 81.49% |
| DHR250117C00195000 | 2023-04-20 1:02PM EDT | 195.00 | 79.90 | 57.50 | 61.50 | 0.00 | - | 6 | 8 | 36.78% |
| DHR250117C00200000 | 2023-05-24 9:32AM EDT | 200.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00210000 | 2023-05-08 2:04PM EDT | 210.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00220000 | 2023-06-01 11:29AM EDT | 220.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR250117C00230000 | 2023-06-01 2:58PM EDT | 230.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00240000 | 2023-06-02 9:30AM EDT | 240.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DHR250117C00250000 | 2023-06-05 10:34AM EDT | 250.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DHR250117C00260000 | 2023-06-01 10:49AM EDT | 260.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHR250117C00270000 | 2023-06-01 9:37AM EDT | 270.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHR250117C00280000 | 2023-06-05 9:36AM EDT | 280.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHR250117C00290000 | 2023-06-05 10:35AM EDT | 290.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DHR250117C00300000 | 2023-06-01 9:33AM EDT | 300.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHR250117C00310000 | 2023-05-30 9:33AM EDT | 310.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00320000 | 2023-05-30 9:33AM EDT | 320.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00330000 | 2023-05-17 9:55AM EDT | 330.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DHR250117C00340000 | 2023-05-17 9:39AM EDT | 340.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117C00350000 | 2023-05-22 1:45PM EDT | 350.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DHR250117C00360000 | 2023-05-12 9:31AM EDT | 360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00370000 | 2023-05-16 9:32AM EDT | 370.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00380000 | 2023-05-16 9:32AM EDT | 380.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00390000 | 2023-03-17 9:31AM EDT | 390.00 | 5.30 | 2.50 | 6.50 | 0.00 | - | 2 | 2 | 32.77% |
| DHR250117C00400000 | 2023-05-31 9:34AM EDT | 400.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00410000 | 2023-05-24 9:32AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00420000 | 2023-05-31 9:34AM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117C00430000 | 2023-05-31 9:48AM EDT | 430.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHR250117C00440000 | 2023-05-31 11:36AM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00115000 | 2023-06-02 11:40AM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHR250117P00120000 | 2023-05-18 1:39PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117P00125000 | 2023-05-16 1:53PM EDT | 125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHR250117P00130000 | 2023-04-20 9:59AM EDT | 130.00 | 2.41 | 1.80 | 4.80 | 0.00 | - | 1 | 10 | 38.56% |
| DHR250117P00135000 | 2023-04-28 10:25AM EDT | 135.00 | 3.20 | 2.10 | 4.30 | 0.00 | - | 3 | 16 | 35.39% |
| DHR250117P00140000 | 2022-11-25 1:23PM EDT | 140.00 | 5.20 | 4.10 | 6.40 | 0.00 | - | 1 | 1 | 37.92% |
| DHR250117P00145000 | 2022-11-25 1:25PM EDT | 145.00 | 5.70 | 4.40 | 7.30 | 0.00 | - | 1 | 1 | 37.57% |
| DHR250117P00150000 | 2023-04-26 9:53AM EDT | 150.00 | 6.50 | 2.80 | 6.40 | 0.00 | - | 1 | 7 | 33.98% |
| DHR250117P00155000 | 2023-05-12 10:36AM EDT | 155.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00160000 | 2023-06-02 11:49AM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DHR250117P00165000 | 2023-05-09 1:09PM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00170000 | 2023-05-08 9:47AM EDT | 170.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00175000 | 2023-04-25 10:54AM EDT | 175.00 | 8.00 | 7.60 | 10.80 | 0.00 | - | 1 | 5 | 31.05% |
| DHR250117P00180000 | 2023-05-16 12:10PM EDT | 180.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHR250117P00185000 | 2023-04-05 12:08PM EDT | 185.00 | 9.42 | 8.00 | 12.00 | 0.00 | - | 20 | 12 | 28.68% |
| DHR250117P00190000 | 2023-05-01 1:26PM EDT | 190.00 | 10.00 | 10.00 | 14.00 | 0.00 | - | 333 | 333 | 29.01% |
| DHR250117P00195000 | 2023-05-19 12:02PM EDT | 195.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DHR250117P00200000 | 2023-06-01 9:51AM EDT | 200.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DHR250117P00210000 | 2023-05-24 12:39PM EDT | 210.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHR250117P00220000 | 2023-06-05 10:33AM EDT | 220.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DHR250117P00230000 | 2023-06-05 9:48AM EDT | 230.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DHR250117P00240000 | 2023-05-19 3:30PM EDT | 240.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00250000 | 2023-05-05 12:42PM EDT | 250.00 | 31.20 | 28.40 | 31.90 | 0.00 | - | 13 | 298 | 18.37% |
| DHR250117P00260000 | 2023-05-12 1:39PM EDT | 260.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00270000 | 2023-05-08 1:13PM EDT | 270.00 | 42.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00280000 | 2023-05-26 9:42AM EDT | 280.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR250117P00290000 | 2023-04-27 10:03AM EDT | 290.00 | 60.90 | 57.10 | 61.40 | 0.00 | - | 1 | 5 | 16.95% |
| DHR250117P00300000 | 2023-04-26 9:31AM EDT | 300.00 | 69.00 | 65.60 | 69.90 | 0.00 | - | 2 | 0 | 16.44% |
| DHR250117P00310000 | 2023-04-26 10:34AM EDT | 310.00 | 79.73 | 75.40 | 79.40 | 0.00 | - | 1 | 0 | 17.03% |
| DHR250117P00320000 | 2023-04-26 10:37AM EDT | 320.00 | 87.98 | 85.10 | 89.90 | 0.00 | - | 5 | 0 | 19.22% |
| DHR250117P00330000 | 2023-04-24 9:51AM EDT | 330.00 | 77.20 | 104.10 | 107.50 | 0.00 | - | 1 | 0 | 30.36% |
| DHR250117P00350000 | 2023-02-15 10:48AM EDT | 350.00 | 93.90 | 104.00 | 108.60 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00380000 | 2023-01-25 10:32AM EDT | 380.00 | 114.50 | 128.50 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00400000 | 2022-10-18 9:54AM EDT | 400.00 | 133.24 | 142.00 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| DHR250117P00440000 | 2022-10-21 9:31AM EDT | 440.00 | 200.00 | 177.00 | 181.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.