Danaher Corporation (DHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920C00130000 | 2024-02-28 11:13AM EDT | 130.00 | 128.90 | 120.70 | 125.50 | 0.00 | - | 15 | 21 | 0.00% |
| DHR240920C00150000 | 2024-01-22 1:18PM EDT | 150.00 | 86.70 | 100.70 | 104.80 | 0.00 | - | - | 3 | 0.00% |
| DHR240920C00160000 | 2024-01-22 1:17PM EDT | 160.00 | 77.60 | 91.20 | 95.50 | 0.00 | - | - | 2 | 0.00% |
| DHR240920C00165000 | 2024-01-22 1:17PM EDT | 165.00 | 73.10 | 86.60 | 90.70 | 0.00 | - | - | 2 | 0.00% |
| DHR240920C00170000 | 2024-04-02 9:30AM EDT | 170.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00175000 | 2024-01-31 10:32AM EDT | 175.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00190000 | 2024-03-13 2:54PM EDT | 190.00 | 70.80 | 54.70 | 58.30 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00200000 | 2024-03-13 3:39PM EDT | 200.00 | 60.40 | 47.40 | 50.10 | 0.00 | - | 2 | 10 | 0.00% |
| DHR240920C00210000 | 2024-04-03 2:49PM EDT | 210.00 | 44.00 | 42.40 | 45.60 | 0.00 | - | 5 | 11 | 0.00% |
| DHR240920C00220000 | 2024-05-28 12:14PM EDT | 220.00 | 43.40 | 40.20 | 42.40 | 0.00 | - | 3 | 5 | 35.13% |
| DHR240920C00230000 | 2024-05-30 11:00AM EDT | 230.00 | 28.24 | 32.20 | 34.30 | 0.00 | - | 2 | 38 | 33.12% |
| DHR240920C00240000 | 2024-04-29 12:21PM EDT | 240.00 | 21.79 | 23.80 | 24.90 | 0.00 | - | 2 | 39 | 27.41% |
| DHR240920C00250000 | 2024-05-31 3:56PM EDT | 250.00 | 17.50 | 17.50 | 18.40 | +2.64 | +17.77% | 3 | 602 | 26.36% |
| DHR240920C00260000 | 2024-05-29 3:28PM EDT | 260.00 | 11.50 | 11.80 | 12.20 | -0.40 | -3.36% | 3 | 1,175 | 24.07% |
| DHR240920C00270000 | 2024-05-31 10:43AM EDT | 270.00 | 7.02 | 7.30 | 7.60 | +1.02 | +17.00% | 9 | 391 | 22.62% |
| DHR240920C00280000 | 2024-05-31 10:53AM EDT | 280.00 | 4.16 | 4.20 | 4.50 | -0.54 | -11.49% | 5 | 310 | 21.80% |
| DHR240920C00290000 | 2024-05-30 11:58AM EDT | 290.00 | 1.85 | 2.25 | 3.00 | 0.00 | - | 1 | 842 | 22.59% |
| DHR240920C00300000 | 2024-05-30 10:15AM EDT | 300.00 | 0.90 | 1.15 | 1.35 | 0.00 | - | 1 | 292 | 20.97% |
| DHR240920C00310000 | 2024-05-22 12:35PM EDT | 310.00 | 1.75 | 0.60 | 0.80 | 0.00 | - | 1 | 26 | 21.41% |
| DHR240920C00320000 | 2024-05-03 3:50PM EDT | 320.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 997 | 23.83% |
| DHR240920C00330000 | 2024-04-23 2:48PM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 12.50% |
| DHR240920C00340000 | 2024-02-13 4:52PM EDT | 340.00 | 0.45 | 0.55 | 1.25 | 0.00 | - | 2 | 23 | 31.93% |
| DHR240920C00350000 | 2024-03-18 12:15PM EDT | 350.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 29.52% |
| DHR240920C00370000 | 2024-05-01 1:03PM EDT | 370.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 44.23% |
| DHR240920C00380000 | 2024-05-22 10:28AM EDT | 380.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 200 | 200 | 32.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920P00145000 | 2024-05-31 12:18PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | -0.05 | -25.00% | 10 | 20 | 55.86% |
| DHR240920P00160000 | 2024-02-29 4:09PM EDT | 160.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 10 | 10 | 46.80% |
| DHR240920P00165000 | 2024-01-26 1:10PM EDT | 165.00 | 1.40 | 0.25 | 2.80 | 0.00 | - | 2 | 3 | 51.54% |
| DHR240920P00170000 | 2024-01-30 10:58AM EDT | 170.00 | 1.45 | 0.40 | 1.10 | 0.00 | - | 3 | 8 | 45.37% |
| DHR240920P00175000 | 2024-04-24 12:10PM EDT | 175.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 39.58% |
| DHR240920P00180000 | 2024-05-28 2:59PM EDT | 180.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 1,194 | 37.11% |
| DHR240920P00185000 | 2024-04-23 11:17AM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DHR240920P00190000 | 2024-05-15 11:49AM EDT | 190.00 | 0.36 | 0.25 | 0.85 | 0.00 | - | 1 | 8 | 33.13% |
| DHR240920P00195000 | 2024-05-14 10:10AM EDT | 195.00 | 0.55 | 0.30 | 1.00 | 0.00 | - | 2 | 53 | 31.82% |
| DHR240920P00200000 | 2024-05-08 11:06AM EDT | 200.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 2 | 2,162 | 30.37% |
| DHR240920P00210000 | 2024-05-29 3:52PM EDT | 210.00 | 1.15 | 0.90 | 2.10 | 0.00 | - | 1 | 87 | 29.95% |
| DHR240920P00220000 | 2024-05-30 11:53AM EDT | 220.00 | 2.10 | 1.55 | 1.80 | 0.00 | - | 14 | 375 | 23.60% |
| DHR240920P00230000 | 2024-05-31 1:14PM EDT | 230.00 | 3.20 | 2.55 | 2.85 | -0.14 | -4.19% | 1 | 615 | 21.73% |
| DHR240920P00240000 | 2024-05-28 1:14PM EDT | 240.00 | 4.90 | 4.30 | 4.60 | +0.50 | +11.36% | 3 | 1,049 | 20.10% |
| DHR240920P00250000 | 2024-05-31 1:26PM EDT | 250.00 | 8.40 | 7.10 | 7.40 | -0.35 | -4.00% | 3 | 526 | 18.68% |
| DHR240920P00260000 | 2024-05-29 2:06PM EDT | 260.00 | 11.70 | 11.20 | 11.60 | 0.00 | - | 20 | 918 | 17.38% |
| DHR240920P00270000 | 2024-05-30 10:46AM EDT | 270.00 | 21.19 | 16.40 | 17.70 | 0.00 | - | 1 | 312 | 16.69% |
| DHR240920P00280000 | 2024-05-28 11:26AM EDT | 280.00 | 23.15 | 23.00 | 25.20 | 0.00 | - | 1 | 61 | 15.83% |
| DHR240920P00290000 | 2024-03-08 3:27PM EDT | 290.00 | 37.40 | 44.20 | 48.00 | 0.00 | - | 9 | 9 | 47.15% |
| DHR240920P00350000 | 2024-01-30 10:34AM EDT | 350.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.