Danaher Corporation (DHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 2024-04-26 11:41AM EDT | 220.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240920C00230000 | 2024-05-21 10:18AM EDT | 230.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240920C00240000 | 2024-04-29 12:21PM EDT | 240.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR240920C00250000 | 2024-05-20 12:00PM EDT | 250.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR240920C00260000 | 2024-05-22 1:56PM EDT | 260.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHR240920C00270000 | 2024-05-22 3:28PM EDT | 270.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| DHR240920C00280000 | 2024-05-22 2:29PM EDT | 280.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DHR240920C00290000 | 2024-05-22 3:49PM EDT | 290.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DHR240920C00300000 | 2024-05-21 1:50PM EDT | 300.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHR240920C00310000 | 2024-05-22 12:35PM EDT | 310.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR240920C00320000 | 2024-05-03 3:50PM EDT | 320.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR240920C00330000 | 2024-04-23 2:48PM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR240920C00340000 | 2024-02-13 4:52PM EDT | 340.00 | 0.45 | 0.55 | 1.25 | 0.00 | - | 2 | 23 | 27.14% |
| DHR240920C00350000 | 2024-03-18 12:15PM EDT | 350.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 25.27% |
| DHR240920C00370000 | 2024-05-01 1:03PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR240920C00380000 | 2024-05-22 10:28AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920P00145000 | 2024-04-22 11:31AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DHR240920P00160000 | 2024-02-29 4:09PM EDT | 160.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 10 | 10 | 47.96% |
| DHR240920P00165000 | 2024-01-26 1:10PM EDT | 165.00 | 1.40 | 0.25 | 2.80 | 0.00 | - | 2 | 3 | 52.83% |
| DHR240920P00170000 | 2024-01-30 10:58AM EDT | 170.00 | 1.45 | 0.40 | 1.10 | 0.00 | - | 3 | 8 | 46.80% |
| DHR240920P00175000 | 2024-04-24 12:10PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DHR240920P00180000 | 2024-04-24 1:58PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR240920P00185000 | 2024-04-23 11:17AM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR240920P00190000 | 2024-05-15 11:49AM EDT | 190.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR240920P00195000 | 2024-05-14 10:10AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHR240920P00200000 | 2024-05-08 11:06AM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DHR240920P00210000 | 2024-05-15 1:55PM EDT | 210.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DHR240920P00220000 | 2024-05-22 1:36PM EDT | 220.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR240920P00230000 | 2024-05-21 3:49PM EDT | 230.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DHR240920P00240000 | 2024-05-21 3:29PM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DHR240920P00250000 | 2024-05-22 12:50PM EDT | 250.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DHR240920P00260000 | 2024-05-22 12:50PM EDT | 260.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHR240920P00270000 | 2024-05-21 3:46PM EDT | 270.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DHR240920P00280000 | 2024-05-22 1:18PM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240920P00290000 | 2024-03-08 3:27PM EDT | 290.00 | 37.40 | 44.20 | 48.00 | 0.00 | - | 9 | 9 | 52.53% |
| 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.