Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR220930C00160000 | 2022-09-21 2:44PM EDT | 160.00 | 116.80 | 100.80 | 102.80 | 0.00 | - | - | 0 | 352.54% |
| DHR220930C00250000 | 2022-09-26 3:53PM EDT | 250.00 | 15.70 | 11.30 | 12.90 | 0.00 | - | 4 | 4 | 58.84% |
| DHR220930C00255000 | 2022-09-23 3:03PM EDT | 255.00 | 10.60 | 6.90 | 8.10 | 0.00 | - | 1 | 2 | 56.76% |
| DHR220930C00260000 | 2022-09-29 10:36AM EDT | 260.00 | 3.60 | 3.50 | 3.90 | -3.70 | -50.68% | 1 | 65 | 42.58% |
| DHR220930C00262500 | 2022-09-29 11:37AM EDT | 262.50 | 2.35 | 2.05 | 2.50 | -4.13 | -63.73% | 55 | 32 | 40.28% |
| DHR220930C00265000 | 2022-09-29 10:35AM EDT | 265.00 | 1.30 | 1.15 | 1.45 | -3.00 | -69.77% | 9 | 16 | 38.33% |
| DHR220930C00267500 | 2022-09-29 11:09AM EDT | 267.50 | 0.90 | 0.55 | 0.85 | -1.36 | -60.18% | 25 | 76 | 38.57% |
| DHR220930C00270000 | 2022-09-29 10:34AM EDT | 270.00 | 0.40 | 0.25 | 0.45 | -1.30 | -76.47% | 8 | 77 | 38.38% |
| DHR220930C00272500 | 2022-09-28 1:08PM EDT | 272.50 | 0.85 | 0.10 | 0.30 | 0.00 | - | 4 | 6 | 41.07% |
| DHR220930C00275000 | 2022-09-29 10:20AM EDT | 275.00 | 0.20 | 0.00 | 0.30 | -0.20 | -50.00% | 3 | 99 | 47.56% |
| DHR220930C00277500 | 2022-09-27 11:18AM EDT | 277.50 | 0.23 | 0.00 | 1.35 | 0.00 | - | 9 | 63 | 65.92% |
| DHR220930C00280000 | 2022-09-26 10:27AM EDT | 280.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 116 | 71.29% |
| DHR220930C00282500 | 2022-09-29 1:20PM EDT | 282.50 | 0.20 | 0.05 | 1.80 | -0.14 | -41.18% | 3 | 32 | 86.47% |
| DHR220930C00285000 | 2022-09-27 2:05PM EDT | 285.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 33 | 67 | 83.45% |
| DHR220930C00287500 | 2022-09-27 9:47AM EDT | 287.50 | 0.05 | 0.00 | 2.30 | 0.00 | - | 20 | 30 | 106.06% |
| DHR220930C00290000 | 2022-09-28 3:09PM EDT | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 79.88% |
| DHR220930C00292500 | 2022-09-29 9:34AM EDT | 292.50 | 0.05 | 0.00 | 0.25 | -2.15 | -97.73% | 3 | 54 | 75.78% |
| DHR220930C00295000 | 2022-09-26 10:50AM EDT | 295.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 267 | 97.36% |
| DHR220930C00297500 | 2022-09-15 1:04PM EDT | 297.50 | 2.65 | 0.00 | 4.50 | 0.00 | - | - | 8 | 159.67% |
| DHR220930C00300000 | 2022-09-26 11:53AM EDT | 300.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 22 | 108 | 89.84% |
| DHR220930C00305000 | 2022-09-19 3:07PM EDT | 305.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 4 | 150.59% |
| DHR220930C00310000 | 2022-09-12 3:59PM EDT | 310.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | 101 | 113 | 134.96% |
| DHR220930C00315000 | 2022-09-15 1:40PM EDT | 315.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 144.82% |
| DHR220930C00320000 | 2022-09-08 10:26AM EDT | 320.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 162.30% |
| DHR220930C00325000 | 2022-09-22 2:06PM EDT | 325.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 2 | 226.51% |
| DHR220930C00330000 | 2022-09-22 2:06PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 164.65% |
| DHR220930C00360000 | 2022-08-23 11:20AM EDT | 360.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 234.77% |
| DHR220930C00365000 | 2022-09-23 10:04AM EDT | 365.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 159.38% |
| DHR220930C00370000 | 2022-09-26 1:36PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 191 | 165.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR220930P00175000 | 2022-09-29 9:33AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 22 | 2 | 195.31% |
| DHR220930P00215000 | 2022-09-09 9:30AM EDT | 215.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 131.84% |
| DHR220930P00225000 | 2022-09-27 2:27PM EDT | 225.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 116.11% |
| DHR220930P00230000 | 2022-09-26 9:30AM EDT | 230.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 29 | 91.99% |
| DHR220930P00235000 | 2022-09-28 1:06PM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 70.12% |
| DHR220930P00240000 | 2022-09-29 1:15PM EDT | 240.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 26 | 48 | 58.11% |
| DHR220930P00245000 | 2022-09-27 1:01PM EDT | 245.00 | 0.78 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 52.25% |
| DHR220930P00250000 | 2022-09-29 11:42AM EDT | 250.00 | 0.30 | 0.15 | 0.25 | -0.09 | -23.08% | 1 | 71 | 40.63% |
| DHR220930P00255000 | 2022-09-28 2:50PM EDT | 255.00 | 0.56 | 0.50 | 0.75 | 0.00 | - | 100 | 131 | 37.11% |
| DHR220930P00257500 | 2022-09-29 12:16PM EDT | 257.50 | 0.85 | 0.90 | 1.15 | -0.50 | -37.04% | 265 | 37 | 33.74% |
| DHR220930P00260000 | 2022-09-29 10:23AM EDT | 260.00 | 2.35 | 1.55 | 1.95 | +1.30 | +123.81% | 7 | 113 | 32.42% |
| DHR220930P00262500 | 2022-09-27 12:42PM EDT | 262.50 | 3.50 | 2.70 | 3.10 | -3.45 | -49.64% | 10 | 3 | 30.81% |
| DHR220930P00265000 | 2022-09-28 3:02PM EDT | 265.00 | 2.80 | 4.10 | 4.60 | 0.00 | - | 6 | 64 | 28.03% |
| DHR220930P00267500 | 2022-09-28 1:13PM EDT | 267.50 | 4.41 | 5.90 | 6.70 | 0.00 | - | 1 | 516 | 29.05% |
| DHR220930P00270000 | 2022-09-28 2:10PM EDT | 270.00 | 10.00 | 8.00 | 9.00 | +3.43 | +52.21% | 20 | 131 | 30.23% |
| DHR220930P00272500 | 2022-09-23 10:36AM EDT | 272.50 | 10.40 | 10.10 | 11.70 | 0.00 | - | 2 | 11 | 43.60% |
| DHR220930P00275000 | 2022-09-27 1:56PM EDT | 275.00 | 18.00 | 12.00 | 14.00 | 0.00 | - | 1 | 37 | 42.58% |
| DHR220930P00277500 | 2022-09-21 2:48PM EDT | 277.50 | 6.60 | 14.50 | 16.60 | 0.00 | - | - | 17 | 53.03% |
| DHR220930P00280000 | 2022-09-29 12:52PM EDT | 280.00 | 16.60 | 17.40 | 19.10 | -0.65 | -3.77% | 2 | 8 | 59.08% |
| DHR220930P00285000 | 2022-09-28 3:34PM EDT | 285.00 | 17.75 | 21.80 | 23.90 | 0.00 | - | 40 | 10 | 56.84% |
| DHR220930P00290000 | 2022-09-23 11:36AM EDT | 290.00 | 27.17 | 26.70 | 29.50 | 0.00 | - | 1 | 20 | 98.54% |
| DHR220930P00295000 | 2022-09-16 12:18PM EDT | 295.00 | 18.33 | 32.00 | 34.60 | 0.00 | - | 10 | 14 | 113.97% |
| DHR220930P00300000 | 2022-09-12 12:43PM EDT | 300.00 | 11.40 | 37.10 | 39.50 | 0.00 | - | 1 | 2 | 121.88% |
| DHR220930P00305000 | 2022-09-29 1:23PM EDT | 305.00 | 43.00 | 42.10 | 44.20 | +1.00 | +2.38% | 4 | 7 | 118.36% |
© 2022 Yahoo. All rights reserved.
