Australia markets close in 2 hours 20 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
265.98+0.12 (+0.05%)
At close: 04:03PM EST
265.15 -0.83 (-0.31%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230203C002400002023-01-23 10:45AM EST240.0037.9025.1027.70+37.90--156.15%
DHR230203C002425002023-01-23 10:45AM EST242.5035.7022.6025.50+35.70--155.37%
DHR230203C002450002023-01-23 10:55AM EST245.0032.9020.6023.50+32.90--160.01%
DHR230203C002475002023-01-23 10:45AM EST247.5030.9018.3020.00+30.90--161.26%
DHR230203C002500002023-01-23 2:31PM EST250.0029.2014.8018.800.00-3270.87%
DHR230203C002525002023-01-25 12:06PM EST252.5015.0014.1016.30+15.00--252.00%
DHR230203C002550002023-01-26 2:08PM EST255.0011.0011.2013.30+11.00--1552.30%
DHR230203C002575002023-01-26 1:26PM EST257.508.809.7010.40+8.80--541.50%
DHR230203C002600002023-01-27 12:04PM EST260.007.507.808.50+0.15+2.04%11940.28%
DHR230203C002625002023-01-27 2:05PM EST262.505.906.006.50+1.04+21.40%123136.88%
DHR230203C002650002023-01-27 3:56PM EST265.004.504.504.90+0.25+5.88%2512235.44%
DHR230203C002675002023-01-27 3:59PM EST267.503.253.203.60+0.65+25.00%208934.67%
DHR230203C002700002023-01-27 3:55PM EST270.002.352.152.45+0.65+38.24%3810033.20%
DHR230203C002725002023-01-27 3:28PM EST272.501.801.451.70+0.43+31.39%1610033.20%
DHR230203C002750002023-01-27 3:10PM EST275.001.200.901.10+0.30+33.33%286932.76%
DHR230203C002775002023-01-27 3:51PM EST277.500.630.550.75-0.12-16.00%9615833.37%
DHR230203C002800002023-01-27 3:51PM EST280.000.420.350.50+0.02+5.00%1814533.94%
DHR230203C002825002023-01-27 9:53AM EST282.500.260.200.35-0.19-42.22%22734.96%
DHR230203C002850002023-01-26 2:12PM EST285.000.200.050.600.00-121744.19%
DHR230203C002875002023-01-27 2:21PM EST287.500.100.050.35-0.11-52.38%811242.58%
DHR230203C002900002023-01-25 3:14PM EST290.000.230.000.750.00-356055.15%
DHR230203C002925002023-01-26 3:59PM EST292.500.190.000.75+0.19--550.49%
DHR230203C002950002023-01-23 9:55AM EST295.001.850.000.750.00-1954.00%
DHR230203C002975002023-01-23 9:57AM EST297.501.640.000.75+1.64--157.42%
DHR230203C003000002023-01-27 12:06PM EST300.000.030.000.15-0.21-87.50%1010251.76%
DHR230203C003050002023-01-26 1:04PM EST305.000.080.000.750.00-6767.33%
DHR230203C003100002023-01-23 12:57PM EST310.000.450.000.750.00-8973.68%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230203P001800002023-01-04 12:02PM EST180.000.050.000.750.00--2167.77%
DHR230203P002000002023-01-23 9:56AM EST200.000.050.000.75+0.05--1127.83%
DHR230203P002050002023-01-23 9:57AM EST205.000.050.000.75+0.05--2118.26%
DHR230203P002150002023-01-06 12:32PM EST215.001.400.000.750.00-1199.71%
DHR230203P002200002023-01-09 10:08AM EST220.001.090.000.050.00-23362.11%
DHR230203P002300002023-01-27 10:53AM EST230.000.150.000.10-0.25-62.50%10453.13%
DHR230203P002350002023-01-26 3:14PM EST235.000.400.000.400.00-152956.74%
DHR230203P002400002023-01-26 1:47PM EST240.000.150.050.150.00-154146.19%
DHR230203P002425002023-01-27 3:32PM EST242.500.150.150.40+0.15-13751.07%
DHR230203P002450002023-01-27 1:33PM EST245.000.250.150.35-0.10-28.57%105345.22%
DHR230203P002475002023-01-27 3:13PM EST247.500.280.250.40-0.42-60.00%2817541.99%
DHR230203P002500002023-01-27 3:50PM EST250.000.430.350.50-0.16-27.12%1947639.55%
DHR230203P002525002023-01-27 3:06PM EST252.500.570.500.70+0.57-263638.18%
DHR230203P002550002023-01-27 3:51PM EST255.000.860.750.95-0.94-52.22%327536.50%
DHR230203P002575002023-01-27 3:51PM EST257.501.221.051.30-0.75-38.07%127734.89%
DHR230203P002600002023-01-27 3:42PM EST260.001.591.551.90-1.22-43.42%2647934.50%
DHR230203P002625002023-01-27 1:43PM EST262.502.802.302.65-0.40-12.50%64733.72%
DHR230203P002650002023-01-27 3:42PM EST265.003.203.103.60-1.20-27.27%3712832.84%
DHR230203P002675002023-01-27 12:34PM EST267.505.004.404.80+5.00-215332.07%
DHR230203P002700002023-01-27 11:55AM EST270.006.405.806.30-1.20-15.79%27831.74%
DHR230203P002725002023-01-27 10:09AM EST272.508.436.308.20-1.77-17.35%24233.02%
DHR230203P002750002023-01-27 3:07PM EST275.008.909.4010.50-2.00-18.35%51336.96%
DHR230203P002775002023-01-27 10:09AM EST277.5012.6811.5012.70+0.18+1.44%1738.99%
DHR230203P002800002023-01-27 2:41PM EST280.0014.1312.2015.10-0.71-4.78%21742.75%
DHR230203P002825002023-01-24 2:20PM EST282.5013.8314.7017.40+13.83--144.58%
DHR230203P002850002023-01-26 3:42PM EST285.0020.6217.9020.400.00-2256.35%
DHR230203P002875002023-01-19 9:53AM EST287.5020.0519.8023.200.00--365.04%