Danaher Corporation (DHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00095000 | 2024-03-18 11:07AM EDT | 95.00 | 160.10 | 145.50 | 149.90 | 0.00 | - | 2 | 766 | 0.00% |
| DHR250117C00100000 | 2024-02-14 4:06PM EDT | 100.00 | 150.10 | 151.00 | 155.50 | 0.00 | - | 25 | 37 | 0.00% |
| DHR250117C00105000 | 2024-01-30 12:17PM EDT | 105.00 | 140.40 | 151.50 | 154.80 | 0.00 | - | 6 | 11 | 0.00% |
| DHR250117C00110000 | 2024-01-22 4:19PM EDT | 110.00 | 126.30 | 143.00 | 146.40 | 0.00 | - | - | 2 | 0.00% |
| DHR250117C00115000 | 2023-09-07 11:43AM EDT | 115.00 | 147.10 | 139.50 | 143.50 | 0.00 | - | 1 | 3 | 0.00% |
| DHR250117C00120000 | 2024-01-17 2:01PM EDT | 120.00 | 110.80 | 133.00 | 137.50 | 0.00 | - | - | 1 | 0.00% |
| DHR250117C00125000 | 2023-09-22 2:12PM EDT | 125.00 | 133.27 | 130.00 | 134.50 | 0.00 | - | 1 | 37 | 0.00% |
| DHR250117C00130000 | 2023-08-10 9:40AM EDT | 130.00 | 139.53 | 126.00 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| DHR250117C00135000 | 2024-01-22 4:34PM EDT | 135.00 | 103.50 | 119.50 | 123.40 | 0.00 | - | 1 | 4 | 0.00% |
| DHR250117C00140000 | 2024-02-05 3:05PM EDT | 140.00 | 113.00 | 120.50 | 124.80 | 0.00 | - | 2 | 76 | 57.92% |
| DHR250117C00145000 | 2024-01-22 4:07PM EDT | 145.00 | 93.90 | 110.00 | 114.20 | 0.00 | - | 1 | 2 | 0.00% |
| DHR250117C00150000 | 2024-01-22 4:04PM EDT | 150.00 | 89.70 | 105.50 | 110.50 | 0.00 | - | 4 | 5 | 0.00% |
| DHR250117C00155000 | 2023-07-24 10:54AM EDT | 155.00 | 115.80 | 110.30 | 112.00 | 0.00 | - | - | 1 | 54.84% |
| DHR250117C00160000 | 2024-03-28 3:46PM EDT | 160.00 | 97.62 | 91.00 | 95.50 | 0.00 | - | 2 | 14 | 0.00% |
| DHR250117C00165000 | 2023-10-30 2:01PM EDT | 165.00 | 42.00 | 69.00 | 71.70 | 0.00 | - | - | 10 | 0.00% |
| DHR250117C00170000 | 2024-01-16 1:22PM EDT | 170.00 | 69.75 | 86.50 | 90.20 | 0.00 | - | 2 | 20 | 0.00% |
| DHR250117C00175000 | 2024-01-25 4:22PM EDT | 175.00 | 63.50 | 87.70 | 89.40 | 0.00 | - | 3 | 9 | 39.15% |
| DHR250117C00180000 | 2024-05-08 1:51PM EDT | 180.00 | 76.10 | 85.50 | 89.30 | 0.00 | - | 2 | 35 | 50.16% |
| DHR250117C00185000 | 2024-04-26 12:18PM EDT | 185.00 | 71.10 | 82.50 | 86.80 | 0.00 | - | 1 | 32 | 52.91% |
| DHR250117C00190000 | 2024-05-14 3:25PM EDT | 190.00 | 76.50 | 76.20 | 80.00 | 0.00 | - | 3 | 177 | 46.45% |
| DHR250117C00195000 | 2024-03-26 3:59PM EDT | 195.00 | 64.80 | 60.40 | 62.40 | 0.00 | - | 1 | 102 | 0.00% |
| DHR250117C00200000 | 2024-04-19 2:38PM EDT | 200.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHR250117C00210000 | 2024-05-01 3:09PM EDT | 210.00 | 51.38 | 56.00 | 57.60 | 0.00 | - | 1 | 210 | 31.81% |
| DHR250117C00220000 | 2024-04-24 10:52AM EDT | 220.00 | 44.90 | 53.00 | 55.00 | 0.00 | - | 1 | 175 | 39.59% |
| DHR250117C00230000 | 2024-05-30 11:37AM EDT | 230.00 | 36.38 | 43.60 | 45.70 | 0.00 | - | 1 | 182 | 35.23% |
| DHR250117C00240000 | 2024-05-29 12:54PM EDT | 240.00 | 32.13 | 35.10 | 38.00 | 0.00 | - | 1 | 295 | 32.89% |
| DHR250117C00250000 | 2024-05-28 10:39AM EDT | 250.00 | 29.14 | 29.10 | 30.20 | 0.00 | - | 3 | 323 | 29.94% |
| DHR250117C00260000 | 2024-06-03 3:25PM EDT | 260.00 | 23.49 | 22.90 | 23.80 | -4.91 | -17.29% | 3 | 563 | 28.16% |
| DHR250117C00270000 | 2024-05-30 9:49AM EDT | 270.00 | 12.50 | 17.70 | 18.40 | 0.00 | - | 1 | 1,164 | 26.84% |
| DHR250117C00280000 | 2024-06-03 11:53AM EDT | 280.00 | 12.50 | 13.30 | 13.90 | +3.20 | +34.41% | 1 | 600 | 25.78% |
| DHR250117C00290000 | 2024-05-30 9:58AM EDT | 290.00 | 6.60 | 9.50 | 10.40 | 0.00 | - | 4 | 2,225 | 25.12% |
| DHR250117C00300000 | 2024-05-31 3:42PM EDT | 300.00 | 6.35 | 6.90 | 8.20 | +1.05 | +19.81% | 1 | 441 | 25.40% |
| DHR250117C00310000 | 2024-05-30 12:08PM EDT | 310.00 | 3.26 | 4.70 | 5.60 | 0.00 | - | 1 | 240 | 24.30% |
| DHR250117C00320000 | 2024-05-31 1:28PM EDT | 320.00 | 2.40 | 3.20 | 3.50 | 0.00 | - | 1 | 111 | 22.98% |
| DHR250117C00330000 | 2024-06-03 12:41PM EDT | 330.00 | 2.05 | 2.15 | 2.35 | -0.53 | -20.54% | 11 | 56 | 22.58% |
| DHR250117C00340000 | 2024-04-23 9:53AM EDT | 340.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 75 | 96 | 6.25% |
| DHR250117C00350000 | 2024-05-30 1:29PM EDT | 350.00 | 0.80 | 0.90 | 2.75 | 0.00 | - | 2 | 63 | 27.58% |
| DHR250117C00360000 | 2024-05-09 10:46AM EDT | 360.00 | 0.55 | 0.40 | 1.85 | 0.00 | - | 2 | 1 | 26.80% |
| DHR250117C00370000 | 2024-03-13 10:55AM EDT | 370.00 | 1.04 | 0.25 | 1.00 | 0.00 | - | 1 | 3 | 25.15% |
| DHR250117C00380000 | 2024-02-27 2:59PM EDT | 380.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | 3 | 1 | 28.00% |
| DHR250117C00390000 | 2023-08-02 3:24PM EDT | 390.00 | 2.90 | 1.45 | 4.00 | 0.00 | - | 2 | 3 | 37.89% |
| DHR250117C00400000 | 2023-08-09 11:38AM EDT | 400.00 | 2.20 | 1.25 | 1.65 | 0.00 | - | 1 | 29 | 32.39% |
| DHR250117C00410000 | 2023-07-21 11:12AM EDT | 410.00 | 1.40 | 1.05 | 2.70 | 0.00 | - | 4 | 5 | 37.49% |
| DHR250117C00420000 | 2023-09-26 11:31AM EDT | 420.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 2 | 7 | 32.64% |
| DHR250117C00430000 | 2023-09-20 3:11PM EDT | 430.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 33.63% |
| DHR250117C00440000 | 2023-09-21 3:11PM EDT | 440.00 | 0.51 | 0.50 | 1.00 | 0.00 | - | 2 | 36 | 34.56% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00095000 | 2024-02-05 12:23PM EDT | 95.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 253 | 59.38% |
| DHR250117P00100000 | 2024-02-06 4:46PM EDT | 100.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 225 | 275 | 61.60% |
| DHR250117P00105000 | 2023-11-15 2:57PM EDT | 105.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 1 | 12 | 55.71% |
| DHR250117P00110000 | 2023-12-15 1:31PM EDT | 110.00 | 0.35 | 0.20 | 1.85 | 0.00 | - | 5 | 5 | 59.69% |
| DHR250117P00115000 | 2023-12-05 10:53AM EDT | 115.00 | 0.82 | 0.00 | 2.05 | 0.00 | - | 10 | 60 | 56.92% |
| DHR250117P00120000 | 2024-03-18 1:18PM EDT | 120.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 51.39% |
| DHR250117P00125000 | 2023-11-06 3:24PM EDT | 125.00 | 2.60 | 0.90 | 2.10 | 0.00 | - | 4 | 428 | 55.59% |
| DHR250117P00130000 | 2023-12-05 10:53AM EDT | 130.00 | 1.74 | 0.00 | 2.60 | 0.00 | - | 10 | 60 | 51.51% |
| DHR250117P00135000 | 2024-01-11 11:02AM EDT | 135.00 | 1.62 | 0.40 | 2.05 | 0.00 | - | 10 | 77 | 53.89% |
| DHR250117P00140000 | 2024-05-22 10:30AM EDT | 140.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 71 | 43.14% |
| DHR250117P00145000 | 2024-05-22 10:29AM EDT | 145.00 | 0.15 | 0.05 | 2.50 | 0.00 | - | 1 | 303 | 51.15% |
| DHR250117P00150000 | 2024-03-11 3:56PM EDT | 150.00 | 0.96 | 0.35 | 2.35 | 0.00 | - | 40 | 144 | 47.96% |
| DHR250117P00155000 | 2024-01-30 3:36PM EDT | 155.00 | 1.61 | 0.45 | 1.80 | 0.00 | - | 2 | 58 | 42.90% |
| DHR250117P00160000 | 2024-05-15 11:41AM EDT | 160.00 | 0.45 | 0.10 | 1.90 | 0.00 | - | 7 | 132 | 41.20% |
| DHR250117P00165000 | 2024-05-09 10:45AM EDT | 165.00 | 0.55 | 0.15 | 1.95 | 0.00 | - | 1 | 300 | 39.27% |
| DHR250117P00170000 | 2024-04-22 1:51PM EDT | 170.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 1.49 | 0.30 | 2.15 | 0.00 | - | 5 | 384 | 35.94% |
| DHR250117P00180000 | 2024-05-15 1:26PM EDT | 180.00 | 0.95 | 0.45 | 1.60 | 0.00 | - | 1 | 63 | 31.59% |
| DHR250117P00185000 | 2024-05-31 2:31PM EDT | 185.00 | 1.45 | 0.85 | 1.80 | 0.00 | - | 10 | 258 | 30.53% |
| DHR250117P00190000 | 2024-06-03 10:10AM EDT | 190.00 | 1.40 | 1.25 | 1.55 | -0.55 | -28.21% | 3 | 244 | 27.63% |
| DHR250117P00195000 | 2024-06-03 10:36AM EDT | 195.00 | 1.65 | 1.45 | 3.30 | -0.65 | -28.26% | 1 | 337 | 31.54% |
| DHR250117P00200000 | 2024-05-30 10:30AM EDT | 200.00 | 2.75 | 1.70 | 2.15 | 0.00 | - | 7 | 285 | 26.10% |
| DHR250117P00210000 | 2024-05-30 10:34AM EDT | 210.00 | 3.90 | 2.15 | 3.00 | 0.00 | - | 151 | 351 | 24.71% |
| DHR250117P00220000 | 2024-05-28 10:52AM EDT | 220.00 | 4.40 | 3.80 | 4.20 | 0.00 | - | 21 | 546 | 23.43% |
| DHR250117P00230000 | 2024-06-03 11:46AM EDT | 230.00 | 6.00 | 5.40 | 5.90 | +1.10 | +22.45% | 2 | 1,529 | 22.31% |
| DHR250117P00240000 | 2024-05-23 1:57PM EDT | 240.00 | 7.25 | 7.60 | 8.10 | 0.00 | - | 7 | 645 | 21.11% |
| DHR250117P00250000 | 2024-05-31 3:59PM EDT | 250.00 | 12.20 | 10.30 | 11.00 | 0.00 | - | 2 | 877 | 19.94% |
| DHR250117P00260000 | 2024-05-29 1:13PM EDT | 260.00 | 16.80 | 13.60 | 15.10 | 0.00 | - | 2 | 651 | 19.23% |
| DHR250117P00270000 | 2024-05-30 10:59AM EDT | 270.00 | 20.10 | 17.50 | 19.80 | -4.67 | -18.85% | 20 | 171 | 18.06% |
| DHR250117P00280000 | 2024-03-15 12:45PM EDT | 280.00 | 33.50 | 42.00 | 43.10 | 0.00 | - | 2 | 240 | 38.79% |
| DHR250117P00290000 | 2024-05-16 10:01AM EDT | 290.00 | 30.34 | 30.50 | 33.20 | 0.00 | - | 1 | 15 | 16.91% |
| DHR250117P00300000 | 2024-04-10 9:59AM EDT | 300.00 | 56.05 | 44.50 | 48.70 | 0.00 | - | 4 | 0 | 28.08% |
| DHR250117P00310000 | 2023-08-10 11:02AM EDT | 310.00 | 52.40 | 60.30 | 63.30 | 0.00 | - | 2 | 10 | 37.47% |
| DHR250117P00320000 | 2023-08-22 11:19AM EDT | 320.00 | 69.18 | 68.20 | 72.70 | 0.00 | - | 10 | 0 | 39.66% |
| DHR250117P00330000 | 2023-08-04 9:39AM EDT | 330.00 | 72.00 | 62.80 | 67.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR250117P00350000 | 2023-08-21 2:39PM EDT | 350.00 | 99.64 | 93.80 | 97.70 | 0.00 | - | 10 | 0 | 39.96% |
| DHR250117P00360000 | 2024-02-02 10:36AM EDT | 360.00 | 116.00 | 101.80 | 106.50 | 0.00 | - | 10 | 0 | 40.13% |
| DHR250117P00380000 | 2024-03-01 2:06PM EDT | 380.00 | 123.50 | 128.00 | 132.10 | 0.00 | - | 5 | 0 | 50.19% |
| DHR250117P00400000 | 2022-10-18 9:54AM EDT | 400.00 | 133.24 | 142.00 | 147.00 | 0.00 | - | - | 0 | 48.80% |
| DHR250117P00440000 | 2023-08-07 10:10AM EDT | 440.00 | 184.02 | 180.50 | 185.50 | 0.00 | - | 20 | 0 | 52.43% |
© 2024 Yahoo. All rights reserved.