DHR - Danaher Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616C00200000 | 2023-05-16 3:11PM EDT | 2023-06-16 | 27.20 | 31.60 | 34.50 | 0.00 | - | 1 | 31 | 60.52% |
| DHR230721C00200000 | 2023-05-24 9:57AM EDT | 2023-07-21 | 28.88 | 34.00 | 36.60 | 0.00 | - | 3 | 6 | 46.26% |
| DHR230915C00200000 | 2023-05-18 12:15PM EDT | 2023-09-15 | 33.55 | 37.50 | 39.90 | 0.00 | - | 12 | 13 | 41.72% |
| DHR240119C00200000 | 2023-05-26 12:23PM EDT | 2024-01-19 | 46.00 | 44.00 | 47.00 | +4.42 | +10.63% | 9 | 72 | 40.54% |
| DHR240621C00200000 | 2023-02-14 11:08AM EDT | 2024-06-21 | 81.78 | 65.50 | 70.50 | 0.00 | - | - | 1 | 57.25% |
| DHR250117C00200000 | 2023-05-24 9:32AM EDT | 2025-01-17 | 54.00 | 57.50 | 61.50 | 0.00 | - | 1 | 32 | 39.82% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230602P00200000 | 2023-05-16 11:45AM EDT | 2023-06-02 | 0.21 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 50.39% |
| DHR230609P00200000 | 2023-05-26 10:44AM EDT | 2023-06-09 | 0.05 | 0.05 | 1.05 | -0.45 | -90.00% | 1 | 4 | 51.22% |
| DHR230616P00200000 | 2023-05-25 3:58PM EDT | 2023-06-16 | 0.31 | 0.20 | 0.30 | -0.09 | -22.50% | 3 | 902 | 36.52% |
| DHR230623P00200000 | 2023-05-25 10:04AM EDT | 2023-06-23 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 60 | 40.94% |
| DHR230630P00200000 | 2023-05-24 3:32PM EDT | 2023-06-30 | 1.25 | 0.05 | 2.80 | 0.00 | - | 42 | 42 | 49.70% |
| DHR230721P00200000 | 2023-05-26 1:13PM EDT | 2023-07-21 | 1.58 | 1.50 | 2.25 | -0.27 | -14.59% | 123 | 20 | 36.29% |
| DHR230915P00200000 | 2023-05-26 3:09PM EDT | 2023-09-15 | 3.40 | 3.30 | 3.60 | -0.40 | -10.53% | 15 | 373 | 30.15% |
| DHR231215P00200000 | 2023-05-18 3:10PM EDT | 2023-12-15 | 7.30 | 5.10 | 7.00 | 0.00 | - | 1 | 34 | 29.58% |
| DHR240119P00200000 | 2023-05-24 3:43PM EDT | 2024-01-19 | 7.90 | 5.80 | 8.10 | 0.00 | - | 4 | 436 | 29.29% |
| DHR240517P00200000 | 2023-05-15 12:25PM EDT | 2024-05-17 | 12.00 | 7.50 | 11.90 | 0.00 | - | 1 | 12 | 29.22% |
| DHR240621P00200000 | 2023-05-23 3:58PM EDT | 2024-06-21 | 10.40 | 8.50 | 12.50 | -0.81 | -7.23% | 2 | 19 | 28.66% |
| DHR250117P00200000 | 2023-05-24 1:35PM EDT | 2025-01-17 | 15.50 | 12.00 | 15.50 | 0.00 | - | 11 | 32 | 26.20% |
© 2023 Yahoo. All rights reserved.