DHR - Danaher Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230609C00220000 | 2023-06-01 12:35PM EDT | 2023-06-09 | 13.40 | 12.50 | 15.20 | 0.00 | - | 2 | 3 | 64.28% |
| DHR230616C00220000 | 2023-06-05 9:39AM EDT | 2023-06-16 | 15.95 | 14.30 | 16.10 | +0.56 | +3.64% | 1 | 62 | 48.56% |
| DHR230623C00220000 | 2023-05-17 11:00AM EDT | 2023-06-23 | 8.80 | 14.40 | 17.30 | 0.00 | - | - | 4 | 45.57% |
| DHR230630C00220000 | 2023-06-02 3:52PM EDT | 2023-06-30 | 16.78 | 14.60 | 18.40 | 0.00 | - | 7 | 7 | 44.18% |
| DHR230721C00220000 | 2023-05-31 12:50PM EDT | 2023-07-21 | 14.90 | 17.80 | 19.40 | 0.00 | - | 9 | 44 | 36.30% |
| DHR230915C00220000 | 2023-06-01 10:56AM EDT | 2023-09-15 | 21.20 | 22.20 | 23.70 | 0.00 | - | 1 | 55 | 34.16% |
| DHR231215C00220000 | 2023-05-22 3:16PM EDT | 2023-12-15 | 28.70 | 27.50 | 30.90 | 0.00 | - | 10 | 10 | 36.27% |
| DHR240119C00220000 | 2023-06-02 10:38AM EDT | 2024-01-19 | 30.90 | 28.90 | 30.90 | 0.00 | - | 1 | 49 | 33.38% |
| DHR240621C00220000 | 2023-05-15 12:24PM EDT | 2024-06-21 | 35.20 | 37.50 | 40.90 | 0.00 | - | 1 | 4 | 36.94% |
| DHR250117C00220000 | 2023-06-01 11:29AM EDT | 2025-01-17 | 45.20 | 44.50 | 48.50 | 0.00 | - | 2 | 19 | 36.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230609P00220000 | 2023-06-02 10:35AM EDT | 2023-06-09 | 0.21 | 0.00 | 0.70 | 0.00 | - | 16 | 69 | 42.68% |
| DHR230616P00220000 | 2023-06-02 2:47PM EDT | 2023-06-16 | 0.64 | 0.40 | 0.55 | 0.00 | - | 6 | 2,291 | 25.68% |
| DHR230623P00220000 | 2023-05-31 11:12AM EDT | 2023-06-23 | 3.70 | 0.65 | 1.55 | 0.00 | - | 9 | 27 | 28.71% |
| DHR230630P00220000 | 2023-06-01 2:46PM EDT | 2023-06-30 | 1.55 | 1.00 | 2.70 | 0.00 | - | 5 | 106 | 31.01% |
| DHR230707P00220000 | 2023-06-01 12:26PM EDT | 2023-07-07 | 2.20 | 1.50 | 2.70 | 0.00 | - | - | 1 | 27.53% |
| DHR230721P00220000 | 2023-06-05 9:42AM EDT | 2023-07-21 | 3.64 | 2.85 | 3.90 | +0.39 | +12.00% | 2 | 526 | 27.60% |
| DHR230915P00220000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 5.92 | 5.20 | 6.40 | 0.00 | - | 1 | 1,814 | 24.58% |
| DHR231215P00220000 | 2023-06-02 11:56AM EDT | 2023-12-15 | 9.92 | 8.00 | 11.20 | 0.00 | - | 2 | 135 | 25.73% |
| DHR240119P00220000 | 2023-05-31 2:42PM EDT | 2024-01-19 | 12.80 | 8.20 | 11.60 | 0.00 | - | 33 | 395 | 24.27% |
| DHR240517P00220000 | 2023-05-02 1:52PM EDT | 2024-05-17 | 14.00 | 12.50 | 16.50 | 0.00 | - | 5 | 5 | 25.48% |
| DHR240621P00220000 | 2023-05-31 9:36AM EDT | 2024-06-21 | 18.00 | 13.00 | 16.40 | 0.00 | - | 1 | 43 | 24.18% |
| DHR250117P00220000 | 2023-05-26 2:53PM EDT | 2025-01-17 | 19.00 | 16.60 | 19.50 | 0.00 | - | 2 | 162 | 22.22% |
© 2023 Yahoo. All rights reserved.