Australia markets open in 5 hours 54 minutes

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
261.18-4.81 (-1.81%)
As of 02:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR220930C001600002022-09-21 2:44PM EDT160.00116.80100.80102.800.00--0352.54%
DHR220930C002500002022-09-26 3:53PM EDT250.0015.7011.3012.900.00-4458.84%
DHR220930C002550002022-09-23 3:03PM EDT255.0010.606.908.100.00-1256.76%
DHR220930C002600002022-09-29 10:36AM EDT260.003.603.503.90-3.70-50.68%16542.58%
DHR220930C002625002022-09-29 11:37AM EDT262.502.352.052.50-4.13-63.73%553240.28%
DHR220930C002650002022-09-29 10:35AM EDT265.001.301.151.45-3.00-69.77%91638.33%
DHR220930C002675002022-09-29 11:09AM EDT267.500.900.550.85-1.36-60.18%257638.57%
DHR220930C002700002022-09-29 10:34AM EDT270.000.400.250.45-1.30-76.47%87738.38%
DHR220930C002725002022-09-28 1:08PM EDT272.500.850.100.300.00-4641.07%
DHR220930C002750002022-09-29 10:20AM EDT275.000.200.000.30-0.20-50.00%39947.56%
DHR220930C002775002022-09-27 11:18AM EDT277.500.230.001.350.00-96365.92%
DHR220930C002800002022-09-26 10:27AM EDT280.000.450.001.250.00-111671.29%
DHR220930C002825002022-09-29 1:20PM EDT282.500.200.051.80-0.14-41.18%33286.47%
DHR220930C002850002022-09-27 2:05PM EDT285.000.050.001.200.00-336783.45%
DHR220930C002875002022-09-27 9:47AM EDT287.500.050.002.300.00-2030106.06%
DHR220930C002900002022-09-28 3:09PM EDT290.000.050.000.500.00-12479.88%
DHR220930C002925002022-09-29 9:34AM EDT292.500.050.000.25-2.15-97.73%35475.78%
DHR220930C002950002022-09-26 10:50AM EDT295.000.100.000.750.00-326797.36%
DHR220930C002975002022-09-15 1:04PM EDT297.502.650.004.500.00--8159.67%
DHR220930C003000002022-09-26 11:53AM EDT300.000.080.000.250.00-2210889.84%
DHR220930C003050002022-09-19 3:07PM EDT305.000.300.002.350.00-24150.59%
DHR220930C003100002022-09-12 3:59PM EDT310.001.750.001.000.00-101113134.96%
DHR220930C003150002022-09-15 1:40PM EDT315.000.520.001.000.00-28144.82%
DHR220930C003200002022-09-08 10:26AM EDT320.000.380.001.300.00-11162.30%
DHR220930C003250002022-09-22 2:06PM EDT325.000.050.004.400.00--2226.51%
DHR220930C003300002022-09-22 2:06PM EDT330.000.050.000.750.00--1164.65%
DHR220930C003600002022-08-23 11:20AM EDT360.000.200.001.350.00-1111234.77%
DHR220930C003650002022-09-23 10:04AM EDT365.000.010.000.050.00-13159.38%
DHR220930C003700002022-09-26 1:36PM EDT370.000.050.000.050.00-8191165.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR220930P001750002022-09-29 9:33AM EDT175.000.010.000.05-0.04-80.00%222195.31%
DHR220930P002150002022-09-09 9:30AM EDT215.000.060.000.400.00-11131.84%
DHR220930P002250002022-09-27 2:27PM EDT225.000.100.000.700.00-12116.11%
DHR220930P002300002022-09-26 9:30AM EDT230.000.150.000.400.00-52991.99%
DHR220930P002350002022-09-28 1:06PM EDT235.000.050.000.200.00-16870.12%
DHR220930P002400002022-09-29 1:15PM EDT240.000.150.050.15+0.10+200.00%264858.11%
DHR220930P002450002022-09-27 1:01PM EDT245.000.780.000.200.00-31452.25%
DHR220930P002500002022-09-29 11:42AM EDT250.000.300.150.25-0.09-23.08%17140.63%
DHR220930P002550002022-09-28 2:50PM EDT255.000.560.500.750.00-10013137.11%
DHR220930P002575002022-09-29 12:16PM EDT257.500.850.901.15-0.50-37.04%2653733.74%
DHR220930P002600002022-09-29 10:23AM EDT260.002.351.551.95+1.30+123.81%711332.42%
DHR220930P002625002022-09-27 12:42PM EDT262.503.502.703.10-3.45-49.64%10330.81%
DHR220930P002650002022-09-28 3:02PM EDT265.002.804.104.600.00-66428.03%
DHR220930P002675002022-09-28 1:13PM EDT267.504.415.906.700.00-151629.05%
DHR220930P002700002022-09-28 2:10PM EDT270.0010.008.009.00+3.43+52.21%2013130.23%
DHR220930P002725002022-09-23 10:36AM EDT272.5010.4010.1011.700.00-21143.60%
DHR220930P002750002022-09-27 1:56PM EDT275.0018.0012.0014.000.00-13742.58%
DHR220930P002775002022-09-21 2:48PM EDT277.506.6014.5016.600.00--1753.03%
DHR220930P002800002022-09-29 12:52PM EDT280.0016.6017.4019.10-0.65-3.77%2859.08%
DHR220930P002850002022-09-28 3:34PM EDT285.0017.7521.8023.900.00-401056.84%
DHR220930P002900002022-09-23 11:36AM EDT290.0027.1726.7029.500.00-12098.54%
DHR220930P002950002022-09-16 12:18PM EDT295.0018.3332.0034.600.00-1014113.97%
DHR220930P003000002022-09-12 12:43PM EDT300.0011.4037.1039.500.00-12121.88%
DHR220930P003050002022-09-29 1:23PM EDT305.0043.0042.1044.20+1.00+2.38%47118.36%