Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517C00220000 | 2024-04-23 10:44AM EDT | 2024-05-17 | 33.50 | 26.80 | 30.30 | 0.00 | - | 3 | 10 | 60.01% |
| DHR240524C00220000 | 2024-04-04 1:58PM EDT | 2024-05-24 | 29.60 | 27.10 | 30.90 | 0.00 | - | 1 | 1 | 53.03% |
| DHR240621C00220000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 28.00 | 28.50 | 32.30 | 0.00 | - | 1 | 125 | 40.43% |
| DHR240920C00220000 | 2024-04-26 11:41AM EDT | 2024-09-20 | 35.10 | 35.10 | 36.90 | 0.00 | - | 1 | 2 | 33.94% |
| DHR241220C00220000 | 2024-04-24 10:52AM EDT | 2024-12-20 | 43.20 | 39.30 | 41.50 | 0.00 | - | - | 1 | 33.52% |
| DHR250117C00220000 | 2024-04-24 10:52AM EDT | 2025-01-17 | 44.90 | 40.70 | 44.10 | 0.00 | - | 1 | 175 | 35.32% |
| DHR260116C00220000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 56.20 | 56.50 | 59.70 | 0.00 | - | 1 | 74 | 36.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240510P00220000 | 2024-04-19 10:41AM EDT | 2024-05-10 | 2.00 | 0.00 | 1.30 | 0.00 | - | 2 | 7 | 65.48% |
| DHR240517P00220000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.70 | -0.45 | -81.82% | 2 | 1,215 | 45.26% |
| DHR240524P00220000 | 2024-04-30 9:54AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 28.22% |
| DHR240531P00220000 | 2024-04-30 3:39PM EDT | 2024-05-31 | 0.46 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 38.56% |
| DHR240607P00220000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 0.58 | 0.10 | 1.60 | +0.58 | - | - | 1 | 35.05% |
| DHR240621P00220000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 0.62 | 0.50 | 0.70 | -0.43 | -40.95% | 1 | 630 | 23.56% |
| DHR240719P00220000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 1.25 | 1.15 | 1.25 | +1.25 | - | 2 | 4 | 21.79% |
| DHR240920P00220000 | 2024-05-02 12:08PM EDT | 2024-09-20 | 4.00 | 3.10 | 3.30 | 0.00 | - | 34 | 390 | 22.21% |
| DHR241220P00220000 | 2024-05-03 1:28PM EDT | 2024-12-20 | 5.80 | 5.10 | 6.00 | -0.50 | -7.94% | 10 | 7 | 22.23% |
| DHR250117P00220000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 7.85 | 6.10 | 7.90 | 0.00 | - | 7 | 530 | 23.98% |
| DHR250620P00220000 | 2024-05-02 10:51AM EDT | 2025-06-20 | 11.30 | 9.80 | 10.30 | 0.00 | - | 1 | 168 | 21.83% |
| DHR260116P00220000 | 2024-04-25 10:34AM EDT | 2026-01-16 | 15.10 | 12.60 | 14.20 | 0.00 | - | 1 | 85 | 21.39% |
© 2024 Yahoo. All rights reserved.