Australia markets open in 2 hours 39 minutes

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.17+3.68 (+1.69%)
As of 03:21PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR231215C001150002023-08-31 10:30AM EST115.00152.70132.50136.900.00--1958.18%
DHR231215C001200002023-07-25 8:30AM EST120.00132.600.000.000.00--10.00%
DHR231215C001300002023-07-26 8:49AM EST130.00132.70122.70126.200.00-15909.50%
DHR231215C001500002023-04-26 12:40PM EST150.0088.5085.1089.900.00--1507.89%
DHR231215C001550002023-11-14 9:37AM EST155.0047.0066.1066.500.00--1135.94%
DHR231215C001600002023-12-08 11:13AM EST160.0057.0061.1062.400.00---159.08%
DHR231215C001650002023-11-15 10:39AM EST165.0044.6056.1056.900.00-11132.03%
DHR231215C001700002023-12-08 9:37AM EST170.0049.3050.1051.600.00-12126.37%
DHR231215C001725002023-12-08 11:13AM EST172.5044.5048.7049.200.00---111.62%
DHR231215C001750002023-10-27 1:20PM EST175.0017.6045.1049.400.00-11139.21%
DHR231215C001800002023-12-08 11:13AM EST180.0037.0039.9041.600.00-124102.98%
DHR231215C001825002023-11-24 10:52AM EST182.5039.9038.1039.100.00-1197.27%
DHR231215C001850002023-11-24 9:42AM EST185.0037.3036.1037.600.00-177100.88%
DHR231215C001875002023-11-24 11:29AM EST187.5034.2033.3034.600.00-3279.10%
DHR231215C001900002023-12-05 9:48AM EST190.0028.9031.0033.400.00-150598.39%
DHR231215C001950002023-12-08 1:44PM EST195.0022.2126.2026.500.00-381758.30%
DHR231215C001975002023-12-08 11:25AM EST197.5019.3023.7025.000.00-3370.70%
DHR231215C002000002023-12-11 10:57AM EST200.0020.1320.6021.60+2.79+16.09%6168357.81%
DHR231215C002025002023-11-29 2:59PM EST202.5021.2218.3019.900.00--152.20%
DHR231215C002075002023-12-05 12:43PM EST207.5010.8012.5014.200.00-21143.12%
DHR231215C002100002023-12-11 2:10PM EST210.0011.7011.4011.70+3.48+42.34%441,22337.06%
DHR231215C002125002023-12-07 11:11AM EST212.507.509.009.400.00-263834.28%
DHR231215C002150002023-12-08 1:31PM EST215.005.106.807.10+0.90+21.43%12730.25%
DHR231215C002175002023-12-11 11:02AM EST217.504.104.805.10+1.15+38.98%185128.35%
DHR231215C002200002023-12-11 2:10PM EST220.003.403.203.40+1.35+65.85%995,77926.95%
DHR231215C002225002023-12-11 2:58PM EST222.502.051.902.10+0.95+86.36%11944726.20%
DHR231215C002250002023-12-11 2:03PM EST225.001.241.051.20+0.59+90.77%3737525.86%
DHR231215C002275002023-12-11 2:25PM EST227.500.650.550.65+0.30+85.71%442525.98%
DHR231215C002300002023-12-11 2:31PM EST230.000.300.250.35+0.10+50.00%2527726.61%
DHR231215C002325002023-12-08 2:05PM EST232.500.200.100.20+0.10+100.00%11327.83%
DHR231215C002350002023-12-11 1:44PM EST235.000.100.050.15+0.01+11.11%11,48930.57%
DHR231215C002400002023-12-11 2:09PM EST240.000.020.000.05-0.02-50.00%32,31632.62%
DHR231215C002450002023-11-21 11:47AM EST245.000.250.001.200.00--261.87%
DHR231215C002500002023-11-29 9:53AM EST250.000.100.000.750.00-119163.97%
DHR231215C002600002023-10-24 8:36AM EST260.000.150.000.200.00-41964.06%
DHR231215C002700002023-10-24 2:32PM EST270.000.200.000.150.00-465673.83%
DHR231215C002800002023-10-12 11:43AM EST280.000.280.000.100.00-495281.25%
DHR231215C002900002023-09-29 10:54AM EST290.001.201.101.30-0.20-14.29%5270150.68%
DHR231215C003000002023-09-29 8:32AM EST300.000.800.550.800.00-9162146.92%
DHR231215C003100002023-09-22 1:17PM EST310.000.550.202.500.00-432182.37%
DHR231215C003200002023-09-18 12:09PM EST320.000.320.102.400.00-610192.09%
DHR231215C003300002023-08-17 11:42AM EST330.000.600.050.550.00-158160.45%
DHR231215C003400002023-04-21 11:23AM EST340.001.200.002.350.00-55213.18%
DHR231215C003500002023-07-07 1:30PM EST350.000.160.050.750.00-11187.30%
DHR231215C003600002023-07-07 1:28PM EST360.000.140.050.750.00-1515196.68%
DHR231215C003700002023-07-12 2:51PM EST370.000.130.052.300.00-12244.87%
DHR231215C003900002023-05-10 9:22AM EST390.000.150.051.100.00-1225234.96%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR231215P001150002023-08-01 8:31AM EST115.000.050.000.000.00-2450.00%
DHR231215P001300002023-10-25 11:21AM EST130.000.100.000.750.00--0226.56%
DHR231215P001400002023-08-28 9:09AM EST140.000.190.001.750.00-2030230.66%
DHR231215P001450002023-07-18 12:23PM EST145.000.170.050.400.00-4452171.09%
DHR231215P001500002023-11-27 1:26PM EST150.000.060.000.100.00-13130.86%
DHR231215P001550002023-11-21 2:55PM EST155.000.050.000.100.00-17120.70%
DHR231215P001600002023-11-13 10:05AM EST160.000.180.000.050.00-1221103.13%
DHR231215P001650002023-11-21 9:31AM EST165.000.100.000.100.00-17101.56%
DHR231215P001700002023-11-27 10:12AM EST170.000.070.000.100.00-111892.19%
DHR231215P001750002023-11-29 12:35PM EST175.000.080.000.100.00-515982.81%
DHR231215P001800002023-12-04 1:52PM EST180.000.130.000.100.00-218773.83%
DHR231215P001850002023-12-05 3:17PM EST185.000.100.000.100.00-127565.23%
DHR231215P001900002023-12-08 3:18PM EST190.000.050.000.100.00-296556.64%
DHR231215P001925002023-11-20 11:10AM EST192.500.640.000.100.00--152.15%
DHR231215P001950002023-12-08 3:18PM EST195.000.100.000.100.00-275752.93%
DHR231215P001975002023-12-06 1:49PM EST197.500.100.000.150.00-13051.66%
DHR231215P002000002023-12-08 12:00PM EST200.000.100.000.150.00-365746.78%
DHR231215P002025002023-12-08 12:02PM EST202.500.200.000.200.00-520544.29%
DHR231215P002050002023-12-11 1:55PM EST205.000.070.050.10-0.19-73.08%125334.47%
DHR231215P002075002023-12-11 10:51AM EST207.500.150.050.20-0.35-70.00%3334.13%
DHR231215P002100002023-12-11 11:42AM EST210.000.240.150.25-0.32-57.14%1629630.47%
DHR231215P002125002023-12-11 12:31PM EST212.500.380.250.40-0.72-65.45%330428.37%
DHR231215P002150002023-12-11 2:10PM EST215.000.600.550.70-1.10-64.71%2411427.03%
DHR231215P002175002023-12-11 2:26PM EST217.501.041.051.20-1.36-56.67%9032225.77%
DHR231215P002200002023-12-11 2:55PM EST220.001.911.852.05-1.89-49.74%6479225.17%
DHR231215P002225002023-12-11 1:50PM EST222.503.203.003.30-2.57-44.54%1217024.92%
DHR231215P002250002023-12-04 3:10PM EST225.005.304.705.100.00-52326.64%
DHR231215P002275002023-12-08 3:23PM EST227.5010.026.606.900.00-7824.78%
DHR231215P002300002023-12-05 9:30AM EST230.0010.008.809.200.00-1127.03%
DHR231215P002325002023-12-05 9:39AM EST232.5014.0011.2011.600.00--029.79%
DHR231215P002375002023-12-01 12:43PM EST237.5014.0016.3017.100.00-1050.85%
DHR231215P002400002023-10-19 2:15PM EST240.0032.6930.0034.600.00-370201.12%
DHR231215P002500002023-09-29 10:58AM EST250.0011.4011.1011.60-1.10-8.80%22540.00%
DHR231215P002600002023-09-29 1:31PM EST260.0017.3016.5017.30+2.20+14.57%181510.00%
DHR231215P002700002023-09-06 10:19AM EST270.0017.5023.4025.200.00-13610.00%
DHR231215P002800002023-09-06 2:22PM EST280.0024.9030.8033.400.00-570.00%
DHR231215P002900002023-06-13 10:43AM EST290.0050.2649.0053.500.00-1000.00%