Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR231215C00115000 | 2023-08-31 10:30AM EST | 115.00 | 152.70 | 132.50 | 136.90 | 0.00 | - | - | 1 | 958.18% |
| DHR231215C00120000 | 2023-07-25 8:30AM EST | 120.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR231215C00130000 | 2023-07-26 8:49AM EST | 130.00 | 132.70 | 122.70 | 126.20 | 0.00 | - | 1 | 5 | 909.50% |
| DHR231215C00150000 | 2023-04-26 12:40PM EST | 150.00 | 88.50 | 85.10 | 89.90 | 0.00 | - | - | 1 | 507.89% |
| DHR231215C00155000 | 2023-11-14 9:37AM EST | 155.00 | 47.00 | 66.10 | 66.50 | 0.00 | - | - | 1 | 135.94% |
| DHR231215C00160000 | 2023-12-08 11:13AM EST | 160.00 | 57.00 | 61.10 | 62.40 | 0.00 | - | - | - | 159.08% |
| DHR231215C00165000 | 2023-11-15 10:39AM EST | 165.00 | 44.60 | 56.10 | 56.90 | 0.00 | - | 1 | 1 | 132.03% |
| DHR231215C00170000 | 2023-12-08 9:37AM EST | 170.00 | 49.30 | 50.10 | 51.60 | 0.00 | - | 1 | 2 | 126.37% |
| DHR231215C00172500 | 2023-12-08 11:13AM EST | 172.50 | 44.50 | 48.70 | 49.20 | 0.00 | - | - | - | 111.62% |
| DHR231215C00175000 | 2023-10-27 1:20PM EST | 175.00 | 17.60 | 45.10 | 49.40 | 0.00 | - | 1 | 1 | 139.21% |
| DHR231215C00180000 | 2023-12-08 11:13AM EST | 180.00 | 37.00 | 39.90 | 41.60 | 0.00 | - | 1 | 24 | 102.98% |
| DHR231215C00182500 | 2023-11-24 10:52AM EST | 182.50 | 39.90 | 38.10 | 39.10 | 0.00 | - | 1 | 1 | 97.27% |
| DHR231215C00185000 | 2023-11-24 9:42AM EST | 185.00 | 37.30 | 36.10 | 37.60 | 0.00 | - | 1 | 77 | 100.88% |
| DHR231215C00187500 | 2023-11-24 11:29AM EST | 187.50 | 34.20 | 33.30 | 34.60 | 0.00 | - | 3 | 2 | 79.10% |
| DHR231215C00190000 | 2023-12-05 9:48AM EST | 190.00 | 28.90 | 31.00 | 33.40 | 0.00 | - | 1 | 505 | 98.39% |
| DHR231215C00195000 | 2023-12-08 1:44PM EST | 195.00 | 22.21 | 26.20 | 26.50 | 0.00 | - | 3 | 817 | 58.30% |
| DHR231215C00197500 | 2023-12-08 11:25AM EST | 197.50 | 19.30 | 23.70 | 25.00 | 0.00 | - | 3 | 3 | 70.70% |
| DHR231215C00200000 | 2023-12-11 10:57AM EST | 200.00 | 20.13 | 20.60 | 21.60 | +2.79 | +16.09% | 61 | 683 | 57.81% |
| DHR231215C00202500 | 2023-11-29 2:59PM EST | 202.50 | 21.22 | 18.30 | 19.90 | 0.00 | - | - | 1 | 52.20% |
| DHR231215C00207500 | 2023-12-05 12:43PM EST | 207.50 | 10.80 | 12.50 | 14.20 | 0.00 | - | 2 | 11 | 43.12% |
| DHR231215C00210000 | 2023-12-11 2:10PM EST | 210.00 | 11.70 | 11.40 | 11.70 | +3.48 | +42.34% | 44 | 1,223 | 37.06% |
| DHR231215C00212500 | 2023-12-07 11:11AM EST | 212.50 | 7.50 | 9.00 | 9.40 | 0.00 | - | 2 | 638 | 34.28% |
| DHR231215C00215000 | 2023-12-08 1:31PM EST | 215.00 | 5.10 | 6.80 | 7.10 | +0.90 | +21.43% | 1 | 27 | 30.25% |
| DHR231215C00217500 | 2023-12-11 11:02AM EST | 217.50 | 4.10 | 4.80 | 5.10 | +1.15 | +38.98% | 18 | 51 | 28.35% |
| DHR231215C00220000 | 2023-12-11 2:10PM EST | 220.00 | 3.40 | 3.20 | 3.40 | +1.35 | +65.85% | 99 | 5,779 | 26.95% |
| DHR231215C00222500 | 2023-12-11 2:58PM EST | 222.50 | 2.05 | 1.90 | 2.10 | +0.95 | +86.36% | 119 | 447 | 26.20% |
| DHR231215C00225000 | 2023-12-11 2:03PM EST | 225.00 | 1.24 | 1.05 | 1.20 | +0.59 | +90.77% | 37 | 375 | 25.86% |
| DHR231215C00227500 | 2023-12-11 2:25PM EST | 227.50 | 0.65 | 0.55 | 0.65 | +0.30 | +85.71% | 44 | 25 | 25.98% |
| DHR231215C00230000 | 2023-12-11 2:31PM EST | 230.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 25 | 277 | 26.61% |
| DHR231215C00232500 | 2023-12-08 2:05PM EST | 232.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 13 | 27.83% |
| DHR231215C00235000 | 2023-12-11 1:44PM EST | 235.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 1 | 1,489 | 30.57% |
| DHR231215C00240000 | 2023-12-11 2:09PM EST | 240.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 2,316 | 32.62% |
| DHR231215C00245000 | 2023-11-21 11:47AM EST | 245.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | - | 2 | 61.87% |
| DHR231215C00250000 | 2023-11-29 9:53AM EST | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 191 | 63.97% |
| DHR231215C00260000 | 2023-10-24 8:36AM EST | 260.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 19 | 64.06% |
| DHR231215C00270000 | 2023-10-24 2:32PM EST | 270.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 46 | 56 | 73.83% |
| DHR231215C00280000 | 2023-10-12 11:43AM EST | 280.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 49 | 52 | 81.25% |
| DHR231215C00290000 | 2023-09-29 10:54AM EST | 290.00 | 1.20 | 1.10 | 1.30 | -0.20 | -14.29% | 5 | 270 | 150.68% |
| DHR231215C00300000 | 2023-09-29 8:32AM EST | 300.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 9 | 162 | 146.92% |
| DHR231215C00310000 | 2023-09-22 1:17PM EST | 310.00 | 0.55 | 0.20 | 2.50 | 0.00 | - | 4 | 32 | 182.37% |
| DHR231215C00320000 | 2023-09-18 12:09PM EST | 320.00 | 0.32 | 0.10 | 2.40 | 0.00 | - | 6 | 10 | 192.09% |
| DHR231215C00330000 | 2023-08-17 11:42AM EST | 330.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 1 | 58 | 160.45% |
| DHR231215C00340000 | 2023-04-21 11:23AM EST | 340.00 | 1.20 | 0.00 | 2.35 | 0.00 | - | 5 | 5 | 213.18% |
| DHR231215C00350000 | 2023-07-07 1:30PM EST | 350.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 187.30% |
| DHR231215C00360000 | 2023-07-07 1:28PM EST | 360.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 196.68% |
| DHR231215C00370000 | 2023-07-12 2:51PM EST | 370.00 | 0.13 | 0.05 | 2.30 | 0.00 | - | 1 | 2 | 244.87% |
| DHR231215C00390000 | 2023-05-10 9:22AM EST | 390.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 12 | 25 | 234.96% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR231215P00115000 | 2023-08-01 8:31AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| DHR231215P00130000 | 2023-10-25 11:21AM EST | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 226.56% |
| DHR231215P00140000 | 2023-08-28 9:09AM EST | 140.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 20 | 30 | 230.66% |
| DHR231215P00145000 | 2023-07-18 12:23PM EST | 145.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 44 | 52 | 171.09% |
| DHR231215P00150000 | 2023-11-27 1:26PM EST | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 130.86% |
| DHR231215P00155000 | 2023-11-21 2:55PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 120.70% |
| DHR231215P00160000 | 2023-11-13 10:05AM EST | 160.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 103.13% |
| DHR231215P00165000 | 2023-11-21 9:31AM EST | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 101.56% |
| DHR231215P00170000 | 2023-11-27 10:12AM EST | 170.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 92.19% |
| DHR231215P00175000 | 2023-11-29 12:35PM EST | 175.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 159 | 82.81% |
| DHR231215P00180000 | 2023-12-04 1:52PM EST | 180.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 187 | 73.83% |
| DHR231215P00185000 | 2023-12-05 3:17PM EST | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 275 | 65.23% |
| DHR231215P00190000 | 2023-12-08 3:18PM EST | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 965 | 56.64% |
| DHR231215P00192500 | 2023-11-20 11:10AM EST | 192.50 | 0.64 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.15% |
| DHR231215P00195000 | 2023-12-08 3:18PM EST | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 757 | 52.93% |
| DHR231215P00197500 | 2023-12-06 1:49PM EST | 197.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 51.66% |
| DHR231215P00200000 | 2023-12-08 12:00PM EST | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 657 | 46.78% |
| DHR231215P00202500 | 2023-12-08 12:02PM EST | 202.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 205 | 44.29% |
| DHR231215P00205000 | 2023-12-11 1:55PM EST | 205.00 | 0.07 | 0.05 | 0.10 | -0.19 | -73.08% | 12 | 53 | 34.47% |
| DHR231215P00207500 | 2023-12-11 10:51AM EST | 207.50 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 3 | 3 | 34.13% |
| DHR231215P00210000 | 2023-12-11 11:42AM EST | 210.00 | 0.24 | 0.15 | 0.25 | -0.32 | -57.14% | 16 | 296 | 30.47% |
| DHR231215P00212500 | 2023-12-11 12:31PM EST | 212.50 | 0.38 | 0.25 | 0.40 | -0.72 | -65.45% | 3 | 304 | 28.37% |
| DHR231215P00215000 | 2023-12-11 2:10PM EST | 215.00 | 0.60 | 0.55 | 0.70 | -1.10 | -64.71% | 24 | 114 | 27.03% |
| DHR231215P00217500 | 2023-12-11 2:26PM EST | 217.50 | 1.04 | 1.05 | 1.20 | -1.36 | -56.67% | 90 | 322 | 25.77% |
| DHR231215P00220000 | 2023-12-11 2:55PM EST | 220.00 | 1.91 | 1.85 | 2.05 | -1.89 | -49.74% | 64 | 792 | 25.17% |
| DHR231215P00222500 | 2023-12-11 1:50PM EST | 222.50 | 3.20 | 3.00 | 3.30 | -2.57 | -44.54% | 12 | 170 | 24.92% |
| DHR231215P00225000 | 2023-12-04 3:10PM EST | 225.00 | 5.30 | 4.70 | 5.10 | 0.00 | - | 5 | 23 | 26.64% |
| DHR231215P00227500 | 2023-12-08 3:23PM EST | 227.50 | 10.02 | 6.60 | 6.90 | 0.00 | - | 7 | 8 | 24.78% |
| DHR231215P00230000 | 2023-12-05 9:30AM EST | 230.00 | 10.00 | 8.80 | 9.20 | 0.00 | - | 1 | 1 | 27.03% |
| DHR231215P00232500 | 2023-12-05 9:39AM EST | 232.50 | 14.00 | 11.20 | 11.60 | 0.00 | - | - | 0 | 29.79% |
| DHR231215P00237500 | 2023-12-01 12:43PM EST | 237.50 | 14.00 | 16.30 | 17.10 | 0.00 | - | 1 | 0 | 50.85% |
| DHR231215P00240000 | 2023-10-19 2:15PM EST | 240.00 | 32.69 | 30.00 | 34.60 | 0.00 | - | 37 | 0 | 201.12% |
| DHR231215P00250000 | 2023-09-29 10:58AM EST | 250.00 | 11.40 | 11.10 | 11.60 | -1.10 | -8.80% | 2 | 254 | 0.00% |
| DHR231215P00260000 | 2023-09-29 1:31PM EST | 260.00 | 17.30 | 16.50 | 17.30 | +2.20 | +14.57% | 18 | 151 | 0.00% |
| DHR231215P00270000 | 2023-09-06 10:19AM EST | 270.00 | 17.50 | 23.40 | 25.20 | 0.00 | - | 13 | 61 | 0.00% |
| DHR231215P00280000 | 2023-09-06 2:22PM EST | 280.00 | 24.90 | 30.80 | 33.40 | 0.00 | - | 5 | 7 | 0.00% |
| DHR231215P00290000 | 2023-06-13 10:43AM EST | 290.00 | 50.26 | 49.00 | 53.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.