Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:250.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230406C00250000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 4.00 | 3.70 | 4.20 | +0.89 | +28.62% | 12 | 73 | 23.93% |
| DHR230414C00250000 | 2023-03-31 3:45PM EDT | 2023-04-14 | 5.45 | 5.50 | 8.40 | +1.40 | +34.57% | 4 | 286 | 37.40% |
| DHR230421C00250000 | 2023-03-31 3:12PM EDT | 2023-04-21 | 6.90 | 6.80 | 7.30 | +0.80 | +13.11% | 1 | 985 | 25.93% |
| DHR230428C00250000 | 2023-03-29 3:03PM EDT | 2023-04-28 | 7.10 | 7.10 | 11.50 | 0.00 | - | 1 | 8 | 37.68% |
| DHR230505C00250000 | 2023-03-24 3:28PM EDT | 2023-05-05 | 7.72 | 8.00 | 11.60 | 0.00 | - | - | 5 | 34.03% |
| DHR230519C00250000 | 2023-03-31 3:29PM EDT | 2023-05-19 | 12.20 | 11.90 | 12.40 | +1.00 | +8.93% | 23 | 450 | 30.95% |
| DHR230616C00250000 | 2023-03-31 11:34AM EDT | 2023-06-16 | 14.57 | 14.60 | 15.40 | +0.57 | +4.07% | 1 | 310 | 31.24% |
| DHR230915C00250000 | 2023-03-30 11:28AM EDT | 2023-09-15 | 19.95 | 21.40 | 23.90 | 0.00 | - | 4 | 337 | 33.72% |
| DHR240119C00250000 | 2023-03-30 2:09PM EDT | 2024-01-19 | 28.93 | 27.50 | 31.00 | 0.00 | - | 7 | 214 | 33.46% |
| DHR240621C00250000 | 2023-03-30 10:54AM EDT | 2024-06-21 | 36.72 | 36.00 | 40.50 | 0.00 | - | 1 | 3 | 35.80% |
| DHR250117C00250000 | 2023-03-30 10:54AM EDT | 2025-01-17 | 43.61 | 44.50 | 47.60 | 0.00 | - | 1 | 124 | 34.94% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230406P00250000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 1.55 | 1.50 | 1.75 | -1.45 | -48.33% | 15 | 74 | 20.61% |
| DHR230414P00250000 | 2023-03-31 3:54PM EDT | 2023-04-14 | 3.50 | 1.20 | 5.00 | -2.80 | -44.44% | 82 | 28 | 30.42% |
| DHR230421P00250000 | 2023-03-31 3:37PM EDT | 2023-04-21 | 4.10 | 4.10 | 4.40 | -1.20 | -22.64% | 32 | 848 | 22.32% |
| DHR230428P00250000 | 2023-03-31 2:51PM EDT | 2023-04-28 | 6.40 | 4.70 | 7.30 | -3.25 | -33.68% | 1 | 11 | 29.87% |
| DHR230519P00250000 | 2023-03-31 11:42AM EDT | 2023-05-19 | 8.90 | 8.20 | 8.70 | -0.80 | -8.25% | 31 | 231 | 26.41% |
| DHR230616P00250000 | 2023-03-31 3:11PM EDT | 2023-06-16 | 10.20 | 10.00 | 10.60 | -2.50 | -19.69% | 29 | 2,543 | 25.22% |
| DHR230915P00250000 | 2023-03-31 3:02PM EDT | 2023-09-15 | 14.80 | 13.90 | 16.00 | -2.30 | -13.45% | 2 | 192 | 25.06% |
| DHR240119P00250000 | 2023-03-29 3:43PM EDT | 2024-01-19 | 22.30 | 17.40 | 19.90 | 0.00 | - | 40 | 1,308 | 23.31% |
| DHR240621P00250000 | 2023-03-15 12:13PM EDT | 2024-06-21 | 32.50 | 21.00 | 25.20 | 0.00 | - | - | 35 | 23.71% |
| DHR250117P00250000 | 2023-03-28 10:24AM EDT | 2025-01-17 | 30.20 | 26.10 | 28.00 | 0.00 | - | 34 | 277 | 21.67% |
© 2023 Yahoo. All rights reserved.
