Danaher Corporation (DHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR241220C00220000 | 2024-05-14 10:01AM EDT | 220.00 | 48.30 | 45.90 | 48.60 | 0.00 | - | 1 | 2 | 37.10% |
| DHR241220C00240000 | 2024-05-24 3:20PM EDT | 240.00 | 36.49 | 30.90 | 31.70 | 0.00 | - | 4 | 58 | 30.24% |
| DHR241220C00250000 | 2024-05-30 10:57AM EDT | 250.00 | 21.20 | 24.20 | 26.80 | 0.00 | - | 4 | 33 | 30.89% |
| DHR241220C00260000 | 2024-05-30 10:57AM EDT | 260.00 | 16.00 | 18.40 | 19.30 | 0.00 | - | 4 | 168 | 27.17% |
| DHR241220C00270000 | 2024-05-31 9:57AM EDT | 270.00 | 13.41 | 13.80 | 15.60 | +1.65 | +14.03% | 2 | 799 | 27.56% |
| DHR241220C00280000 | 2024-05-31 9:57AM EDT | 280.00 | 9.58 | 8.10 | 10.60 | +0.88 | +10.11% | 2 | 239 | 25.23% |
| DHR241220C00290000 | 2024-05-30 2:59PM EDT | 290.00 | 6.30 | 6.80 | 8.30 | 0.00 | - | 4 | 367 | 25.67% |
| DHR241220C00300000 | 2024-05-31 10:51AM EDT | 300.00 | 4.60 | 4.50 | 6.20 | +1.30 | +39.39% | 4 | 1,094 | 25.61% |
| DHR241220C00310000 | 2024-05-31 12:21PM EDT | 310.00 | 2.90 | 2.95 | 3.60 | -1.90 | -39.58% | 1 | 2,016 | 23.58% |
| DHR241220C00320000 | 2024-05-15 11:08AM EDT | 320.00 | 2.65 | 1.90 | 2.70 | 0.00 | - | 7 | 48 | 23.99% |
| DHR241220C00330000 | 2024-05-29 1:16PM EDT | 330.00 | 1.32 | 1.20 | 1.40 | 0.00 | - | 3 | 10 | 22.33% |
| DHR241220C00340000 | 2024-05-07 9:55AM EDT | 340.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 28.83% |
| DHR241220C00350000 | 2024-05-06 11:55AM EDT | 350.00 | 0.40 | 0.30 | 0.85 | 0.00 | - | - | 1 | 23.69% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR241220P00180000 | 2024-04-25 11:28AM EDT | 180.00 | 1.65 | 0.00 | 2.90 | 0.00 | - | - | 64 | 37.53% |
| DHR241220P00185000 | 2024-05-03 11:19AM EDT | 185.00 | 1.58 | 0.20 | 1.55 | 0.00 | - | 1 | 69 | 30.06% |
| DHR241220P00190000 | 2024-05-30 10:07AM EDT | 190.00 | 1.59 | 0.65 | 1.40 | 0.00 | - | 632 | 1,015 | 27.42% |
| DHR241220P00195000 | 2024-05-14 10:41AM EDT | 195.00 | 1.55 | 1.30 | 1.65 | 0.00 | - | 1 | 4 | 26.54% |
| DHR241220P00200000 | 2024-05-15 10:13AM EDT | 200.00 | 1.41 | 1.60 | 1.95 | 0.00 | - | 1 | 9 | 25.69% |
| DHR241220P00210000 | 2024-05-14 1:32PM EDT | 210.00 | 2.65 | 2.50 | 2.85 | 0.00 | - | 3 | 6 | 24.38% |
| DHR241220P00220000 | 2024-05-23 2:49PM EDT | 220.00 | 3.25 | 3.60 | 4.10 | 0.00 | - | 5 | 12 | 23.07% |
| DHR241220P00230000 | 2024-05-31 10:23AM EDT | 230.00 | 6.00 | 5.30 | 5.90 | -0.70 | -10.45% | 2 | 23 | 21.90% |
| DHR241220P00240000 | 2024-05-31 11:03AM EDT | 240.00 | 8.40 | 7.70 | 8.30 | -1.20 | -12.50% | 4 | 30 | 20.67% |
| DHR241220P00250000 | 2024-05-31 10:22AM EDT | 250.00 | 11.90 | 10.90 | 13.30 | -1.50 | -11.19% | 2 | 159 | 21.89% |
| DHR241220P00260000 | 2024-05-29 10:42AM EDT | 260.00 | 16.50 | 15.10 | 15.70 | 0.00 | - | 2 | 123 | 18.29% |
| DHR241220P00270000 | 2024-05-17 2:52PM EDT | 270.00 | 16.49 | 19.70 | 21.30 | 0.00 | - | 151 | 286 | 17.51% |
| DHR241220P00280000 | 2024-05-22 11:44AM EDT | 280.00 | 19.60 | 25.50 | 27.80 | 0.00 | - | 1 | 107 | 16.38% |
© 2024 Yahoo. All rights reserved.