Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EST. Market open.
Strike:210.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR231201C00210000 | 2023-12-01 12:20PM EST | 2023-12-01 | 13.30 | 13.10 | 14.60 | +0.12 | +0.91% | 22 | 144 | 70.90% |
| DHR231208C00210000 | 2023-11-29 2:24PM EST | 2023-12-08 | 14.06 | 13.50 | 13.90 | 0.00 | - | 2 | 44 | 26.56% |
| DHR231215C00210000 | 2023-12-01 10:54AM EST | 2023-12-15 | 12.60 | 13.30 | 16.10 | -1.61 | -11.33% | 2 | 1,227 | 41.58% |
| DHR231222C00210000 | 2023-11-30 10:58AM EST | 2023-12-22 | 14.10 | 14.80 | 15.20 | 0.00 | - | 5 | 195 | 28.37% |
| DHR231229C00210000 | 2023-11-20 3:14PM EST | 2023-12-29 | 7.50 | 15.10 | 16.30 | 0.00 | - | 2 | 9 | 30.97% |
| DHR240119C00210000 | 2023-12-01 11:23AM EST | 2024-01-19 | 16.80 | 17.20 | 17.80 | +0.60 | +3.70% | 14 | 1,633 | 29.38% |
| DHR240216C00210000 | 2023-12-01 11:34AM EST | 2024-02-16 | 19.61 | 20.30 | 20.80 | +1.71 | +9.55% | 7 | 21 | 32.03% |
| DHR240315C00210000 | 2023-11-30 11:28AM EST | 2024-03-15 | 21.80 | 22.40 | 22.70 | 0.00 | - | 1 | 194 | 31.90% |
| DHR240419C00210000 | 2023-07-11 1:18PM EST | 2024-04-19 | 42.95 | 57.60 | 60.00 | 0.00 | - | 5 | 3 | 97.57% |
| DHR240517C00210000 | 2023-08-16 11:24AM EST | 2024-05-17 | 58.70 | 57.00 | 58.90 | 0.00 | - | 5 | 31 | 87.60% |
| DHR240621C00210000 | 2023-12-01 9:51AM EST | 2024-06-21 | 27.62 | 28.70 | 29.30 | +1.02 | +3.83% | 2 | 75 | 33.74% |
| DHR250117C00210000 | 2023-11-27 1:49PM EST | 2025-01-17 | 37.25 | 37.90 | 39.50 | 0.00 | - | 1 | 54 | 35.13% |
| DHR260116C00210000 | 2023-11-20 10:29AM EST | 2026-01-16 | 41.90 | 48.70 | 51.20 | 0.00 | - | - | 1 | 35.22% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR231201P00210000 | 2023-11-28 10:40AM EST | 2023-12-01 | 0.19 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 82.62% |
| DHR231208P00210000 | 2023-11-29 3:59PM EST | 2023-12-08 | 0.26 | 0.10 | 0.25 | 0.00 | - | 4 | 80 | 28.03% |
| DHR231215P00210000 | 2023-12-01 10:49AM EST | 2023-12-15 | 0.66 | 0.50 | 0.60 | -0.34 | -34.00% | 8 | 246 | 25.51% |
| DHR231222P00210000 | 2023-12-01 11:50AM EST | 2023-12-22 | 0.93 | 0.85 | 0.95 | -0.31 | -25.00% | 1 | 9 | 24.22% |
| DHR231229P00210000 | 2023-12-01 11:28AM EST | 2023-12-29 | 1.33 | 1.15 | 1.30 | -5.23 | -79.73% | 2 | 6 | 23.49% |
| DHR240119P00210000 | 2023-11-30 2:39PM EST | 2024-01-19 | 3.00 | 2.65 | 2.80 | -0.02 | -0.66% | 3 | 489 | 24.43% |
| DHR240216P00210000 | 2023-12-01 12:07PM EST | 2024-02-16 | 5.00 | 4.80 | 5.10 | -0.60 | -10.71% | 4 | 22 | 26.46% |
| DHR240315P00210000 | 2023-11-29 2:50PM EST | 2024-03-15 | 6.40 | 6.00 | 6.20 | 0.00 | - | 8 | 762 | 25.36% |
| DHR240419P00210000 | 2023-09-19 8:31AM EST | 2024-04-19 | 4.20 | 5.10 | 5.50 | 0.00 | - | 5 | 48 | 20.53% |
| DHR240517P00210000 | 2023-09-29 8:38AM EST | 2024-05-17 | 6.50 | 5.90 | 6.40 | +1.50 | +30.00% | 6 | 12 | 20.47% |
| DHR240621P00210000 | 2023-11-29 9:31AM EST | 2024-06-21 | 10.70 | 9.80 | 10.00 | 0.00 | - | 7 | 121 | 24.67% |
| DHR250117P00210000 | 2023-11-28 11:33AM EST | 2025-01-17 | 16.14 | 13.60 | 15.50 | 0.00 | - | 1 | 158 | 23.60% |
| DHR260116P00210000 | 2023-11-20 3:04PM EST | 2026-01-16 | 23.50 | 18.60 | 21.80 | 0.00 | - | 1,100 | 1,170 | 22.39% |
© 2023 Yahoo. All rights reserved.