Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240510C00217500 | 2024-05-01 10:27AM EDT | 217.50 | 28.40 | 34.00 | 37.40 | 0.00 | - | - | 1 | 224.71% |
| DHR240510C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 16.80 | 21.40 | 24.70 | 0.00 | - | 2 | 4 | 153.03% |
| DHR240510C00235000 | 2024-05-08 9:30AM EDT | 235.00 | 14.49 | 16.80 | 19.20 | 0.00 | - | 10 | 68 | 106.64% |
| DHR240510C00237500 | 2024-05-08 3:34PM EDT | 237.50 | 11.70 | 14.20 | 17.10 | 0.00 | - | 1 | 4 | 111.72% |
| DHR240510C00240000 | 2024-05-06 9:52AM EDT | 240.00 | 9.10 | 11.60 | 15.00 | 0.00 | - | 1 | 41 | 111.91% |
| DHR240510C00242500 | 2024-05-07 1:30PM EDT | 242.50 | 6.56 | 8.90 | 12.50 | 0.00 | - | 5 | 30 | 98.10% |
| DHR240510C00245000 | 2024-05-08 9:30AM EDT | 245.00 | 4.60 | 8.10 | 9.50 | 0.00 | - | 10 | 110 | 69.92% |
| DHR240510C00247500 | 2024-05-10 3:07PM EDT | 247.50 | 5.60 | 5.50 | 6.60 | +2.20 | +64.71% | 8 | 152 | 44.43% |
| DHR240510C00250000 | 2024-05-10 3:34PM EDT | 250.00 | 3.54 | 3.00 | 4.90 | +1.64 | +86.32% | 35 | 80 | 50.93% |
| DHR240510C00252500 | 2024-05-10 3:40PM EDT | 252.50 | 0.95 | 0.90 | 1.60 | +0.74 | +180.49% | 245 | 371 | 17.04% |
| DHR240510C00255000 | 2024-05-10 11:56AM EDT | 255.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 199 | 76 | 11.18% |
| DHR240510C00257500 | 2024-05-10 9:48AM EDT | 257.50 | 0.17 | 0.05 | 0.15 | +0.12 | +240.00% | 5 | 55 | 22.75% |
| DHR240510C00260000 | 2024-05-10 9:55AM EDT | 260.00 | 0.15 | 0.00 | 0.05 | -0.22 | -59.46% | 3 | 63 | 26.17% |
| DHR240510C00262500 | 2024-05-10 12:35PM EDT | 262.50 | 0.05 | 0.00 | 0.30 | +0.01 | +25.00% | 97 | 2 | 49.90% |
| DHR240510C00265000 | 2024-05-10 12:35PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 24 | 47.27% |
| DHR240510C00270000 | 2024-05-10 12:04PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 7 | 1 | 56.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240510P00210000 | 2024-04-23 3:22PM EDT | 210.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | 4 | 2 | 217.19% |
| DHR240510P00212500 | 2024-04-22 3:52PM EDT | 212.50 | 0.76 | 0.00 | 1.05 | 0.00 | - | - | 1 | 205.86% |
| DHR240510P00215000 | 2024-05-01 12:35PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 26 | 123.44% |
| DHR240510P00220000 | 2024-04-19 10:41AM EDT | 220.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 172.66% |
| DHR240510P00222500 | 2024-04-29 10:57AM EDT | 222.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 39 | 161.62% |
| DHR240510P00225000 | 2024-05-08 11:18AM EDT | 225.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 6 | 42 | 150.59% |
| DHR240510P00227500 | 2024-05-09 10:08AM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 85.16% |
| DHR240510P00230000 | 2024-04-29 9:47AM EDT | 230.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 14 | 128.52% |
| DHR240510P00232500 | 2024-05-09 10:20AM EDT | 232.50 | 0.31 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 117.38% |
| DHR240510P00235000 | 2024-05-09 10:20AM EDT | 235.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 62.11% |
| DHR240510P00237500 | 2024-05-06 3:50PM EDT | 237.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 40 | 54.69% |
| DHR240510P00240000 | 2024-05-09 1:42PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 1 | 139 | 55.08% |
| DHR240510P00242500 | 2024-05-08 1:30PM EDT | 242.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 107 | 77.44% |
| DHR240510P00245000 | 2024-05-09 3:58PM EDT | 245.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 289 | 46.00% |
| DHR240510P00247500 | 2024-05-10 12:01PM EDT | 247.50 | 0.01 | 0.00 | 0.15 | -0.07 | -87.50% | 5 | 232 | 33.01% |
| DHR240510P00250000 | 2024-05-10 12:01PM EDT | 250.00 | 0.15 | 0.00 | 0.10 | -0.43 | -74.14% | 11 | 21 | 20.02% |
| DHR240510P00252500 | 2024-05-10 3:33PM EDT | 252.50 | 0.05 | 0.00 | 0.10 | -4.25 | -81.73% | 100 | 18 | 8.89% |
| DHR240510P00255000 | 2024-05-10 3:29PM EDT | 255.00 | 1.75 | 1.20 | 2.35 | -2.45 | -58.33% | 1 | 3 | 30.03% |
| DHR240510P00260000 | 2024-04-12 9:31AM EDT | 260.00 | 18.70 | 5.90 | 6.80 | 0.00 | - | 2 | 0 | 45.17% |
© 2024 Yahoo. All rights reserved.