DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230602C002200002023-05-19 12:41PM EDT220.009.3012.1014.000.00-1352.12%
DHR230602C002250002023-05-25 10:21AM EDT225.005.906.609.600.00-1005244.68%
DHR230602C002275002023-05-26 3:56PM EDT227.506.154.606.20+3.70+151.02%25728.31%
DHR230602C002300002023-05-26 2:59PM EDT230.004.204.104.40+0.40+10.53%87926.84%
DHR230602C002325002023-05-26 3:59PM EDT232.502.652.552.75+0.30+12.77%323524.34%
DHR230602C002350002023-05-26 3:54PM EDT235.001.601.451.55+0.17+11.89%624722.77%
DHR230602C002375002023-05-26 3:54PM EDT237.500.830.700.90+0.03+3.75%369523.15%
DHR230602C002400002023-05-26 3:57PM EDT240.000.400.350.45+0.15+60.00%5221022.85%
DHR230602C002450002023-05-26 1:49PM EDT245.000.050.050.40-0.18-78.26%519831.25%
DHR230602C002500002023-05-17 10:16AM EDT250.000.100.000.300.00-18737.16%
DHR230602C002550002023-05-23 10:06AM EDT255.000.640.000.350.00-12746.19%
DHR230602C002600002023-05-24 10:47AM EDT260.000.050.000.100.00-516742.97%
DHR230602C002650002023-05-03 9:54AM EDT265.001.010.002.100.00-2577.44%
DHR230602C002700002023-05-17 10:48AM EDT270.000.080.000.050.00-5023250.00%
DHR230602C002800002023-05-15 12:14PM EDT280.000.140.000.300.00-25025669.73%
DHR230602C002850002023-04-18 11:45AM EDT285.001.050.000.750.00--087.11%
DHR230602C002900002023-05-12 2:40PM EDT290.000.190.000.050.00--10564.84%
DHR230602C003000002023-04-18 11:45AM EDT300.000.380.000.750.00--0104.30%
DHR230602C003150002023-04-17 10:39AM EDT315.000.400.002.150.00-16145.46%
DHR230602C003200002023-04-17 10:39AM EDT320.000.250.000.300.00-1546109.77%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR230602P001900002023-04-25 9:37AM EDT190.000.530.000.400.00-402079.69%
DHR230602P002000002023-05-16 11:45AM EDT200.000.210.000.050.00-3350.39%
DHR230602P002025002023-05-24 10:23AM EDT202.500.200.000.550.00-207461.04%
DHR230602P002050002023-05-24 10:20AM EDT205.000.300.001.350.00-214168.56%
DHR230602P002075002023-05-19 2:11PM EDT207.500.350.000.500.00-1151.03%
DHR230602P002100002023-05-22 11:56AM EDT210.000.270.000.100.00-117839.55%
DHR230602P002125002023-05-25 3:13PM EDT212.500.210.000.550.00-5750.20%
DHR230602P002150002023-05-26 11:40AM EDT215.000.110.050.15-0.34-75.56%4469533.99%
DHR230602P002175002023-05-26 3:32PM EDT217.500.120.100.25-0.83-87.37%7633.01%
DHR230602P002200002023-05-26 3:30PM EDT220.000.260.250.30-0.59-69.41%5519629.64%
DHR230602P002225002023-05-26 1:34PM EDT222.500.450.400.55-0.76-62.81%63129.40%
DHR230602P002250002023-05-26 3:09PM EDT225.000.650.650.80-0.83-56.08%49127.27%
DHR230602P002275002023-05-26 3:16PM EDT227.501.101.051.25-0.82-42.71%27725.88%
DHR230602P002300002023-05-26 3:38PM EDT230.001.781.751.95-1.52-46.06%148124.73%
DHR230602P002350002023-05-26 11:02AM EDT235.004.004.004.30-7.10-63.96%1111922.41%
DHR230602P002375002023-05-16 11:44AM EDT237.5012.735.707.300.00--1134.36%
DHR230602P002400002023-05-26 9:35AM EDT240.008.087.808.50-6.00-42.61%1026.56%
DHR230602P002425002023-05-26 10:28AM EDT242.5010.008.4012.00-5.65-36.10%1044.12%
DHR230602P002450002023-05-23 10:53AM EDT245.0012.6010.9014.500.00-1049.85%
DHR230602P002500002023-05-04 10:24AM EDT250.009.8016.4019.000.00-24053.81%
DHR230602P002550002023-05-03 11:18AM EDT255.009.5021.4023.700.00-8058.20%
DHR230602P002650002023-04-19 9:45AM EDT265.0015.670.000.000.00--00.00%
DHR230602P002750002023-04-27 2:12PM EDT275.0045.4941.3044.000.00-1096.09%