Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:240.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230324C00240000 | 2023-03-20 3:10PM EDT | 2023-03-24 | 5.40 | 7.20 | 9.70 | 0.00 | - | 4 | 13 | 48.27% |
| DHR230331C00240000 | 2023-03-20 3:36PM EDT | 2023-03-31 | 7.80 | 10.00 | 11.50 | 0.00 | - | 25 | 25 | 40.10% |
| DHR230406C00240000 | 2023-03-10 2:45PM EDT | 2023-04-06 | 7.00 | 10.70 | 12.70 | 0.00 | - | - | 31 | 38.28% |
| DHR230414C00240000 | 2023-03-16 10:15AM EDT | 2023-04-14 | 11.19 | 11.70 | 14.20 | 0.00 | - | 77 | 101 | 37.73% |
| DHR230421C00240000 | 2023-03-21 3:01PM EDT | 2023-04-21 | 13.96 | 14.00 | 15.80 | +2.03 | +17.02% | 4 | 325 | 39.15% |
| DHR230519C00240000 | 2023-03-21 12:40PM EDT | 2023-05-19 | 16.10 | 17.30 | 17.80 | +0.50 | +3.21% | 20 | 98 | 33.70% |
| DHR230616C00240000 | 2023-03-21 11:50AM EDT | 2023-06-16 | 18.89 | 20.10 | 20.50 | +1.69 | +9.83% | 20 | 62 | 33.59% |
| DHR230915C00240000 | 2023-03-17 12:49PM EDT | 2023-09-15 | 25.40 | 26.30 | 28.50 | 0.00 | - | 17 | 84 | 35.48% |
| DHR240119C00240000 | 2023-03-15 10:57AM EDT | 2024-01-19 | 30.05 | 34.30 | 35.80 | 0.00 | - | 2 | 87 | 35.50% |
| DHR240621C00240000 | 2023-03-15 9:30AM EDT | 2024-06-21 | 38.40 | 41.00 | 45.00 | 0.00 | - | - | 1 | 37.54% |
| DHR250117C00240000 | 2023-03-13 10:46AM EDT | 2025-01-17 | 45.10 | 48.00 | 52.50 | 0.00 | - | 1 | 29 | 36.94% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230324P00240000 | 2023-03-21 3:54PM EDT | 2023-03-24 | 0.69 | 0.65 | 0.80 | -1.01 | -59.41% | 44 | 446 | 39.72% |
| DHR230331P00240000 | 2023-03-21 3:12PM EDT | 2023-03-31 | 1.83 | 1.65 | 1.90 | -1.77 | -49.17% | 17 | 52 | 31.10% |
| DHR230406P00240000 | 2023-03-21 11:23AM EDT | 2023-04-06 | 2.81 | 1.95 | 2.85 | -4.02 | -58.86% | 2 | 13 | 30.18% |
| DHR230414P00240000 | 2023-03-21 11:18AM EDT | 2023-04-14 | 3.84 | 3.40 | 4.10 | -2.16 | -36.00% | 5 | 5 | 30.29% |
| DHR230421P00240000 | 2023-03-21 3:11PM EDT | 2023-04-21 | 5.25 | 5.00 | 5.30 | -1.95 | -27.08% | 6 | 1,910 | 31.25% |
| DHR230428P00240000 | 2023-03-14 10:55AM EDT | 2023-04-28 | 6.60 | 4.70 | 6.60 | 0.00 | - | 10 | 11 | 32.63% |
| DHR230519P00240000 | 2023-03-21 3:47PM EDT | 2023-05-19 | 7.50 | 7.40 | 7.70 | -1.70 | -18.48% | 33 | 92 | 29.14% |
| DHR230616P00240000 | 2023-03-21 3:24PM EDT | 2023-06-16 | 9.40 | 9.10 | 9.40 | -1.50 | -13.76% | 7 | 534 | 27.72% |
| DHR230915P00240000 | 2023-03-21 1:48PM EDT | 2023-09-15 | 14.30 | 12.00 | 14.60 | -2.60 | -15.38% | 1 | 774 | 27.23% |
| DHR240119P00240000 | 2023-03-17 3:38PM EDT | 2024-01-19 | 21.60 | 16.90 | 18.80 | 0.00 | - | 6 | 1,003 | 25.66% |
| DHR240621P00240000 | 2023-03-09 4:19PM EDT | 2024-06-21 | 23.68 | 20.90 | 24.20 | 0.00 | - | 5 | 33 | 25.94% |
| DHR250117P00240000 | 2023-03-15 9:30AM EDT | 2025-01-17 | 30.08 | 25.00 | 27.20 | 0.00 | - | 1 | 135 | 23.80% |
© 2023 Yahoo. All rights reserved.
