Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230203C00240000 | 2023-01-23 10:45AM EST | 240.00 | 37.90 | 25.10 | 27.70 | +37.90 | - | - | 1 | 56.15% |
| DHR230203C00242500 | 2023-01-23 10:45AM EST | 242.50 | 35.70 | 22.60 | 25.50 | +35.70 | - | - | 1 | 55.37% |
| DHR230203C00245000 | 2023-01-23 10:55AM EST | 245.00 | 32.90 | 20.60 | 23.50 | +32.90 | - | - | 1 | 60.01% |
| DHR230203C00247500 | 2023-01-23 10:45AM EST | 247.50 | 30.90 | 18.30 | 20.00 | +30.90 | - | - | 1 | 61.26% |
| DHR230203C00250000 | 2023-01-23 2:31PM EST | 250.00 | 29.20 | 14.80 | 18.80 | 0.00 | - | 3 | 2 | 70.87% |
| DHR230203C00252500 | 2023-01-25 12:06PM EST | 252.50 | 15.00 | 14.10 | 16.30 | +15.00 | - | - | 2 | 52.00% |
| DHR230203C00255000 | 2023-01-26 2:08PM EST | 255.00 | 11.00 | 11.20 | 13.30 | +11.00 | - | - | 15 | 52.30% |
| DHR230203C00257500 | 2023-01-26 1:26PM EST | 257.50 | 8.80 | 9.70 | 10.40 | +8.80 | - | - | 5 | 41.50% |
| DHR230203C00260000 | 2023-01-27 12:04PM EST | 260.00 | 7.50 | 7.80 | 8.50 | +0.15 | +2.04% | 1 | 19 | 40.28% |
| DHR230203C00262500 | 2023-01-27 2:05PM EST | 262.50 | 5.90 | 6.00 | 6.50 | +1.04 | +21.40% | 12 | 31 | 36.88% |
| DHR230203C00265000 | 2023-01-27 3:56PM EST | 265.00 | 4.50 | 4.50 | 4.90 | +0.25 | +5.88% | 25 | 122 | 35.44% |
| DHR230203C00267500 | 2023-01-27 3:59PM EST | 267.50 | 3.25 | 3.20 | 3.60 | +0.65 | +25.00% | 20 | 89 | 34.67% |
| DHR230203C00270000 | 2023-01-27 3:55PM EST | 270.00 | 2.35 | 2.15 | 2.45 | +0.65 | +38.24% | 38 | 100 | 33.20% |
| DHR230203C00272500 | 2023-01-27 3:28PM EST | 272.50 | 1.80 | 1.45 | 1.70 | +0.43 | +31.39% | 16 | 100 | 33.20% |
| DHR230203C00275000 | 2023-01-27 3:10PM EST | 275.00 | 1.20 | 0.90 | 1.10 | +0.30 | +33.33% | 28 | 69 | 32.76% |
| DHR230203C00277500 | 2023-01-27 3:51PM EST | 277.50 | 0.63 | 0.55 | 0.75 | -0.12 | -16.00% | 96 | 158 | 33.37% |
| DHR230203C00280000 | 2023-01-27 3:51PM EST | 280.00 | 0.42 | 0.35 | 0.50 | +0.02 | +5.00% | 18 | 145 | 33.94% |
| DHR230203C00282500 | 2023-01-27 9:53AM EST | 282.50 | 0.26 | 0.20 | 0.35 | -0.19 | -42.22% | 2 | 27 | 34.96% |
| DHR230203C00285000 | 2023-01-26 2:12PM EST | 285.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 12 | 17 | 44.19% |
| DHR230203C00287500 | 2023-01-27 2:21PM EST | 287.50 | 0.10 | 0.05 | 0.35 | -0.11 | -52.38% | 8 | 112 | 42.58% |
| DHR230203C00290000 | 2023-01-25 3:14PM EST | 290.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 35 | 60 | 55.15% |
| DHR230203C00292500 | 2023-01-26 3:59PM EST | 292.50 | 0.19 | 0.00 | 0.75 | +0.19 | - | - | 5 | 50.49% |
| DHR230203C00295000 | 2023-01-23 9:55AM EST | 295.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 54.00% |
| DHR230203C00297500 | 2023-01-23 9:57AM EST | 297.50 | 1.64 | 0.00 | 0.75 | +1.64 | - | - | 1 | 57.42% |
| DHR230203C00300000 | 2023-01-27 12:06PM EST | 300.00 | 0.03 | 0.00 | 0.15 | -0.21 | -87.50% | 10 | 102 | 51.76% |
| DHR230203C00305000 | 2023-01-26 1:04PM EST | 305.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 67.33% |
| DHR230203C00310000 | 2023-01-23 12:57PM EST | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 73.68% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230203P00180000 | 2023-01-04 12:02PM EST | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 167.77% |
| DHR230203P00200000 | 2023-01-23 9:56AM EST | 200.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 1 | 127.83% |
| DHR230203P00205000 | 2023-01-23 9:57AM EST | 205.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 2 | 118.26% |
| DHR230203P00215000 | 2023-01-06 12:32PM EST | 215.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.71% |
| DHR230203P00220000 | 2023-01-09 10:08AM EST | 220.00 | 1.09 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 62.11% |
| DHR230203P00230000 | 2023-01-27 10:53AM EST | 230.00 | 0.15 | 0.00 | 0.10 | -0.25 | -62.50% | 10 | 4 | 53.13% |
| DHR230203P00235000 | 2023-01-26 3:14PM EST | 235.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 15 | 29 | 56.74% |
| DHR230203P00240000 | 2023-01-26 1:47PM EST | 240.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 41 | 46.19% |
| DHR230203P00242500 | 2023-01-27 3:32PM EST | 242.50 | 0.15 | 0.15 | 0.40 | +0.15 | - | 1 | 37 | 51.07% |
| DHR230203P00245000 | 2023-01-27 1:33PM EST | 245.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 10 | 53 | 45.22% |
| DHR230203P00247500 | 2023-01-27 3:13PM EST | 247.50 | 0.28 | 0.25 | 0.40 | -0.42 | -60.00% | 28 | 175 | 41.99% |
| DHR230203P00250000 | 2023-01-27 3:50PM EST | 250.00 | 0.43 | 0.35 | 0.50 | -0.16 | -27.12% | 194 | 76 | 39.55% |
| DHR230203P00252500 | 2023-01-27 3:06PM EST | 252.50 | 0.57 | 0.50 | 0.70 | +0.57 | - | 26 | 36 | 38.18% |
| DHR230203P00255000 | 2023-01-27 3:51PM EST | 255.00 | 0.86 | 0.75 | 0.95 | -0.94 | -52.22% | 32 | 75 | 36.50% |
| DHR230203P00257500 | 2023-01-27 3:51PM EST | 257.50 | 1.22 | 1.05 | 1.30 | -0.75 | -38.07% | 12 | 77 | 34.89% |
| DHR230203P00260000 | 2023-01-27 3:42PM EST | 260.00 | 1.59 | 1.55 | 1.90 | -1.22 | -43.42% | 26 | 479 | 34.50% |
| DHR230203P00262500 | 2023-01-27 1:43PM EST | 262.50 | 2.80 | 2.30 | 2.65 | -0.40 | -12.50% | 6 | 47 | 33.72% |
| DHR230203P00265000 | 2023-01-27 3:42PM EST | 265.00 | 3.20 | 3.10 | 3.60 | -1.20 | -27.27% | 37 | 128 | 32.84% |
| DHR230203P00267500 | 2023-01-27 12:34PM EST | 267.50 | 5.00 | 4.40 | 4.80 | +5.00 | - | 21 | 53 | 32.07% |
| DHR230203P00270000 | 2023-01-27 11:55AM EST | 270.00 | 6.40 | 5.80 | 6.30 | -1.20 | -15.79% | 2 | 78 | 31.74% |
| DHR230203P00272500 | 2023-01-27 10:09AM EST | 272.50 | 8.43 | 6.30 | 8.20 | -1.77 | -17.35% | 2 | 42 | 33.02% |
| DHR230203P00275000 | 2023-01-27 3:07PM EST | 275.00 | 8.90 | 9.40 | 10.50 | -2.00 | -18.35% | 5 | 13 | 36.96% |
| DHR230203P00277500 | 2023-01-27 10:09AM EST | 277.50 | 12.68 | 11.50 | 12.70 | +0.18 | +1.44% | 1 | 7 | 38.99% |
| DHR230203P00280000 | 2023-01-27 2:41PM EST | 280.00 | 14.13 | 12.20 | 15.10 | -0.71 | -4.78% | 2 | 17 | 42.75% |
| DHR230203P00282500 | 2023-01-24 2:20PM EST | 282.50 | 13.83 | 14.70 | 17.40 | +13.83 | - | - | 1 | 44.58% |
| DHR230203P00285000 | 2023-01-26 3:42PM EST | 285.00 | 20.62 | 17.90 | 20.40 | 0.00 | - | 2 | 2 | 56.35% |
| DHR230203P00287500 | 2023-01-19 9:53AM EST | 287.50 | 20.05 | 19.80 | 23.20 | 0.00 | - | - | 3 | 65.04% |
© 2023 Yahoo. All rights reserved.
