Danaher Corporation (DHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240705C00240000 | 2024-06-20 2:38PM EDT | 240.00 | 9.60 | 9.50 | 10.60 | 0.00 | - | - | 1 | 26.34% |
| DHR240705C00242500 | 2024-06-20 11:10AM EDT | 242.50 | 7.60 | 7.40 | 9.30 | 0.00 | - | - | 10 | 32.65% |
| DHR240705C00245000 | 2024-06-20 11:07AM EDT | 245.00 | 5.70 | 5.20 | 7.20 | 0.00 | - | - | 9 | 29.79% |
| DHR240705C00247500 | 2024-06-28 3:32PM EDT | 247.50 | 3.00 | 3.60 | 4.20 | -4.68 | -60.94% | 11 | 1 | 19.56% |
| DHR240705C00250000 | 2024-06-28 3:57PM EDT | 250.00 | 2.22 | 2.20 | 2.55 | -3.38 | -60.36% | 15 | 10 | 17.77% |
| DHR240705C00252500 | 2024-06-28 3:42PM EDT | 252.50 | 1.00 | 1.25 | 1.50 | -1.58 | -61.24% | 38 | 32 | 17.62% |
| DHR240705C00255000 | 2024-06-28 2:14PM EDT | 255.00 | 0.95 | 0.55 | 0.80 | -0.28 | -22.76% | 2 | 26 | 17.47% |
| DHR240705C00257500 | 2024-06-28 2:22PM EDT | 257.50 | 0.46 | 0.25 | 0.45 | -0.39 | -45.88% | 1 | 113 | 18.19% |
| DHR240705C00260000 | 2024-06-28 3:10PM EDT | 260.00 | 0.25 | 0.15 | 0.30 | -0.38 | -60.32% | 98 | 163 | 19.80% |
| DHR240705C00262500 | 2024-06-26 3:40PM EDT | 262.50 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 254 | 37.45% |
| DHR240705C00265000 | 2024-06-26 3:40PM EDT | 265.00 | 0.28 | 0.05 | 2.10 | 0.00 | - | 12 | 28 | 48.10% |
| DHR240705C00270000 | 2024-06-28 3:51PM EDT | 270.00 | 0.08 | 0.05 | 2.15 | -0.12 | -60.00% | 10 | 240 | 57.25% |
| DHR240705C00272500 | 2024-06-17 11:51AM EDT | 272.50 | 0.31 | 0.05 | 2.05 | 0.00 | - | - | 3 | 60.35% |
| DHR240705C00275000 | 2024-06-21 12:01PM EDT | 275.00 | 0.36 | 0.05 | 2.05 | 0.00 | - | 2 | 2 | 52.30% |
| DHR240705C00280000 | 2024-06-28 3:46PM EDT | 280.00 | 0.06 | 0.05 | 0.15 | -0.99 | -94.29% | 13 | 3 | 39.45% |
| DHR240705C00310000 | 2024-06-20 1:52PM EDT | 310.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 3 | 88.92% |
| DHR240705C00320000 | 2024-06-24 10:37AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240705P00155000 | 2024-06-14 2:42PM EDT | 155.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 46 | 175.10% |
| DHR240705P00160000 | 2024-06-14 2:40PM EDT | 160.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 164.94% |
| DHR240705P00165000 | 2024-06-14 2:40PM EDT | 165.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 155.08% |
| DHR240705P00190000 | 2024-06-20 1:52PM EDT | 190.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 3 | 109.13% |
| DHR240705P00210000 | 2024-06-27 10:32AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 52.15% |
| DHR240705P00215000 | 2024-06-11 1:55PM EDT | 215.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.88% |
| DHR240705P00225000 | 2024-06-20 3:26PM EDT | 225.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 41.11% |
| DHR240705P00230000 | 2024-06-28 3:09PM EDT | 230.00 | 0.10 | 0.05 | 1.40 | -0.05 | -33.33% | 1 | 21 | 52.88% |
| DHR240705P00232500 | 2024-06-27 12:42PM EDT | 232.50 | 0.14 | 0.10 | 0.25 | 0.00 | - | 10 | 50 | 30.32% |
| DHR240705P00235000 | 2024-06-28 3:20PM EDT | 235.00 | 0.25 | 0.10 | 0.75 | -0.36 | -59.02% | 1 | 20 | 35.28% |
| DHR240705P00237500 | 2024-06-28 3:22PM EDT | 237.50 | 0.30 | 0.15 | 0.35 | -0.63 | -67.74% | 4 | 1 | 24.95% |
| DHR240705P00240000 | 2024-06-28 3:07PM EDT | 240.00 | 0.25 | 0.25 | 0.90 | 0.00 | - | 3 | 28 | 28.05% |
| DHR240705P00242500 | 2024-06-28 3:37PM EDT | 242.50 | 0.58 | 0.40 | 0.85 | +0.18 | +45.00% | 7 | 21 | 22.72% |
| DHR240705P00245000 | 2024-06-28 3:32PM EDT | 245.00 | 1.20 | 0.70 | 1.00 | +0.45 | +60.00% | 704 | 13 | 19.01% |
| DHR240705P00247500 | 2024-06-28 3:56PM EDT | 247.50 | 1.55 | 0.60 | 1.55 | +0.35 | +29.17% | 336 | 19 | 17.40% |
| DHR240705P00250000 | 2024-06-28 3:44PM EDT | 250.00 | 2.85 | 2.25 | 2.50 | +1.53 | +115.91% | 365 | 24 | 16.43% |
| DHR240705P00252500 | 2024-06-28 3:40PM EDT | 252.50 | 4.54 | 3.60 | 4.50 | +1.54 | +51.33% | 4 | 17 | 20.15% |
| DHR240705P00255000 | 2024-06-28 3:52PM EDT | 255.00 | 6.28 | 3.90 | 6.60 | +3.28 | +109.33% | 4 | 50 | 23.00% |
| DHR240705P00260000 | 2024-06-28 3:17PM EDT | 260.00 | 10.80 | 9.90 | 12.20 | +2.53 | +30.59% | 7 | 23 | 38.26% |
| DHR240705P00265000 | 2024-06-11 3:09PM EDT | 265.00 | 6.10 | 14.10 | 17.50 | 0.00 | - | - | 6 | 50.39% |
| DHR240705P00270000 | 2024-06-06 3:47PM EDT | 270.00 | 5.85 | 19.30 | 22.50 | 0.00 | - | - | 0 | 59.23% |
© 2024 Yahoo. All rights reserved.