Danaher Corporation (DHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250620C00130000 | 2024-06-13 12:38PM EDT | 130.00 | 132.50 | 129.70 | 133.50 | 0.00 | - | 1 | 2 | 58.98% |
| DHR250620C00155000 | 2024-04-03 11:09AM EDT | 155.00 | 101.75 | 100.10 | 105.00 | 0.00 | - | 1 | 1 | 42.65% |
| DHR250620C00180000 | 2024-06-11 3:09PM EDT | 180.00 | 92.90 | 83.60 | 87.60 | 0.00 | - | - | 1 | 45.91% |
| DHR250620C00190000 | 2024-04-12 9:31AM EDT | 190.00 | 69.70 | 75.20 | 79.10 | 0.00 | - | 1 | 5 | 43.44% |
| DHR250620C00195000 | 2024-05-30 10:13AM EDT | 195.00 | 70.40 | 71.00 | 75.80 | 0.00 | - | 11 | 13 | 43.46% |
| DHR250620C00200000 | 2024-05-30 10:40AM EDT | 200.00 | 66.81 | 66.70 | 70.60 | 0.00 | - | 2 | 2 | 40.82% |
| DHR250620C00210000 | 2024-06-04 10:55AM EDT | 210.00 | 68.70 | 58.60 | 62.60 | 0.00 | - | 11 | 44 | 38.69% |
| DHR250620C00220000 | 2024-05-31 1:37PM EDT | 220.00 | 53.30 | 51.10 | 55.10 | 0.00 | - | 11 | 22 | 36.91% |
| DHR250620C00230000 | 2024-06-03 10:47AM EDT | 230.00 | 51.20 | 44.60 | 47.30 | 0.00 | - | 15 | 47 | 34.51% |
| DHR250620C00240000 | 2024-06-04 11:34AM EDT | 240.00 | 45.80 | 38.60 | 41.20 | 0.00 | - | 15 | 93 | 33.61% |
| DHR250620C00250000 | 2024-06-06 11:06AM EDT | 250.00 | 43.20 | 32.50 | 34.90 | 0.00 | - | 2 | 9 | 32.10% |
| DHR250620C00260000 | 2024-06-13 3:02PM EDT | 260.00 | 26.58 | 27.70 | 28.60 | 0.00 | - | 1 | 14 | 30.19% |
| DHR250620C00270000 | 2024-06-05 2:43PM EDT | 270.00 | 31.40 | 22.60 | 23.70 | 0.00 | - | 2 | 129 | 29.21% |
| DHR250620C00280000 | 2024-06-06 1:36PM EDT | 280.00 | 25.85 | 18.30 | 19.70 | 0.00 | - | 4 | 105 | 28.64% |
| DHR250620C00290000 | 2024-06-12 3:26PM EDT | 290.00 | 19.70 | 14.70 | 15.60 | 0.00 | - | 2 | 136 | 27.49% |
| DHR250620C00300000 | 2024-06-12 3:26PM EDT | 300.00 | 15.80 | 11.30 | 12.40 | 0.00 | - | 14 | 196 | 26.76% |
| DHR250620C00310000 | 2024-06-06 1:31PM EDT | 310.00 | 13.80 | 8.80 | 9.70 | 0.00 | - | 10 | 116 | 26.07% |
| DHR250620C00320000 | 2024-06-04 3:36PM EDT | 320.00 | 10.16 | 6.90 | 7.50 | 0.00 | - | 6 | 100 | 25.48% |
| DHR250620C00330000 | 2024-06-11 12:58PM EDT | 330.00 | 7.70 | 5.00 | 5.90 | 0.00 | - | 55 | 68 | 25.21% |
| DHR250620C00340000 | 2024-06-04 3:50PM EDT | 340.00 | 6.00 | 3.70 | 4.60 | 0.00 | - | 2 | 43 | 24.96% |
| DHR250620C00350000 | 2024-06-05 1:03PM EDT | 350.00 | 5.20 | 2.80 | 3.50 | 0.00 | - | 1 | 20 | 24.62% |
| DHR250620C00360000 | 2024-06-04 3:50PM EDT | 360.00 | 3.50 | 2.00 | 2.75 | 0.00 | - | 3 | 23 | 24.56% |
| DHR250620C00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.00 | 1.65 | 2.25 | 0.00 | - | - | 1 | 24.74% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250620P00145000 | 2024-05-28 2:50PM EDT | 145.00 | 1.22 | 0.00 | 2.85 | 0.00 | - | 10 | 35 | 40.19% |
| DHR250620P00160000 | 2024-05-28 2:50PM EDT | 160.00 | 1.67 | 0.00 | 3.40 | 0.00 | - | 10 | 36 | 35.99% |
| DHR250620P00165000 | 2024-04-08 3:58PM EDT | 165.00 | 3.05 | 1.45 | 2.40 | 0.00 | - | - | 1 | 31.12% |
| DHR250620P00170000 | 2024-04-26 11:34AM EDT | 170.00 | 2.95 | 0.00 | 3.70 | 0.00 | - | 2 | 4 | 33.01% |
| DHR250620P00175000 | 2024-05-24 10:34AM EDT | 175.00 | 1.75 | 1.15 | 2.50 | 0.00 | - | 1 | 1 | 27.99% |
| DHR250620P00180000 | 2024-06-12 11:17AM EDT | 180.00 | 1.90 | 2.30 | 2.90 | 0.00 | - | 4 | 10 | 27.39% |
| DHR250620P00185000 | 2024-06-06 12:37PM EDT | 185.00 | 2.14 | 2.65 | 3.30 | 0.00 | - | 1 | 11 | 26.68% |
| DHR250620P00190000 | 2024-04-30 9:53AM EDT | 190.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | 3 | 5 | 26.72% |
| DHR250620P00195000 | 2024-05-14 1:15PM EDT | 195.00 | 3.90 | 3.50 | 4.50 | 0.00 | - | 35 | 35 | 25.76% |
| DHR250620P00200000 | 2024-05-31 10:51AM EDT | 200.00 | 4.80 | 4.60 | 6.30 | 0.00 | - | 1 | 9 | 27.13% |
| DHR250620P00210000 | 2024-06-04 3:36PM EDT | 210.00 | 5.30 | 6.20 | 6.90 | 0.00 | - | 6 | 166 | 24.34% |
| DHR250620P00220000 | 2024-06-12 1:13PM EDT | 220.00 | 6.40 | 7.60 | 9.00 | 0.00 | - | 3 | 174 | 23.39% |
| DHR250620P00230000 | 2024-05-31 12:37PM EDT | 230.00 | 10.90 | 9.90 | 11.50 | 0.00 | - | 14 | 47 | 22.36% |
| DHR250620P00240000 | 2024-06-11 12:58PM EDT | 240.00 | 11.00 | 13.50 | 14.50 | 0.00 | - | 56 | 179 | 21.29% |
| DHR250620P00250000 | 2024-06-12 10:14AM EDT | 250.00 | 14.32 | 17.10 | 18.50 | 0.00 | - | 1 | 226 | 20.60% |
| DHR250620P00260000 | 2024-06-13 3:34PM EDT | 260.00 | 21.90 | 21.40 | 22.60 | 0.00 | - | 3 | 368 | 19.31% |
| DHR250620P00270000 | 2024-06-12 3:55PM EDT | 270.00 | 21.30 | 26.70 | 28.00 | 0.00 | - | 7 | 163 | 18.55% |
| DHR250620P00280000 | 2024-05-06 11:41AM EDT | 280.00 | 37.10 | 25.40 | 26.10 | 0.00 | - | 5 | 10 | 7.39% |
| DHR250620P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 45.50 | 35.50 | 38.50 | 0.00 | - | - | 1 | 13.50% |
© 2024 Yahoo. All rights reserved.