Danaher Corporation (DHR)
NYSE - NYSE Delayed 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 | 2024-05-07 10:05AM EDT | 130.00 | 123.50 | 136.00 | 140.50 | 0.00 | - | - | 1 | 59.68% |
| DHR250620C00155000 | 2024-04-03 11:09AM EDT | 155.00 | 101.75 | 100.10 | 105.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHR250620C00190000 | 2024-04-12 9:31AM EDT | 190.00 | 69.70 | 75.20 | 79.10 | 0.00 | - | 1 | 5 | 34.39% |
| DHR250620C00195000 | 2024-05-30 10:13AM EDT | 195.00 | 70.40 | 77.70 | 82.00 | 0.00 | - | 11 | 13 | 44.08% |
| DHR250620C00200000 | 2024-05-30 10:40AM EDT | 200.00 | 66.81 | 74.70 | 77.80 | 0.00 | - | 2 | 2 | 42.86% |
| DHR250620C00210000 | 2024-06-03 11:33AM EDT | 210.00 | 66.20 | 66.70 | 69.10 | +5.10 | +8.35% | 11 | 22 | 39.94% |
| DHR250620C00220000 | 2024-05-31 1:37PM EDT | 220.00 | 53.30 | 57.80 | 61.00 | 0.00 | - | 11 | 22 | 37.62% |
| DHR250620C00230000 | 2024-06-03 10:47AM EDT | 230.00 | 51.20 | 50.10 | 53.90 | +5.10 | +11.06% | 15 | 32 | 36.20% |
| DHR250620C00240000 | 2024-06-03 11:46AM EDT | 240.00 | 43.50 | 44.60 | 46.90 | +2.70 | +6.62% | 15 | 63 | 34.57% |
| DHR250620C00250000 | 2024-05-30 11:57AM EDT | 250.00 | 32.50 | 36.70 | 40.20 | 0.00 | - | 1 | 8 | 32.93% |
| DHR250620C00260000 | 2024-05-15 10:20AM EDT | 260.00 | 32.90 | 30.80 | 33.40 | 0.00 | - | 1 | 12 | 30.86% |
| DHR250620C00270000 | 2024-05-30 3:53PM EDT | 270.00 | 23.00 | 25.50 | 28.10 | 0.00 | - | 43 | 131 | 29.83% |
| DHR250620C00280000 | 2024-05-30 3:53PM EDT | 280.00 | 18.80 | 22.10 | 24.60 | 0.00 | - | 16 | 101 | 30.06% |
| DHR250620C00290000 | 2024-05-30 3:53PM EDT | 290.00 | 15.10 | 16.70 | 19.10 | 0.00 | - | 11 | 136 | 27.98% |
| DHR250620C00300000 | 2024-05-29 10:33AM EDT | 300.00 | 13.00 | 13.40 | 15.50 | 0.00 | - | 1 | 196 | 27.24% |
| DHR250620C00310000 | 2024-05-22 2:59PM EDT | 310.00 | 14.90 | 10.80 | 12.40 | 0.00 | - | 12 | 111 | 26.55% |
| DHR250620C00320000 | 2024-05-31 2:05PM EDT | 320.00 | 7.30 | 7.60 | 9.80 | 0.00 | - | 1 | 100 | 25.93% |
| DHR250620C00330000 | 2024-04-08 11:13AM EDT | 330.00 | 6.50 | 4.90 | 5.30 | 0.00 | - | 3 | 11 | 22.25% |
| DHR250620C00340000 | 2024-05-23 2:24PM EDT | 340.00 | 6.30 | 5.30 | 7.70 | 0.00 | - | 7 | 41 | 27.30% |
| DHR250620C00350000 | 2024-05-24 10:14AM EDT | 350.00 | 4.53 | 2.25 | 4.50 | 0.00 | - | 10 | 17 | 24.42% |
| DHR250620C00360000 | 2024-05-23 3:13PM EDT | 360.00 | 3.60 | 2.20 | 5.20 | 0.00 | - | 15 | 23 | 27.10% |
| DHR250620C00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.00 | 1.65 | 2.25 | 0.00 | - | - | 1 | 23.00% |
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 | 2.75 | 0.00 | - | 10 | 35 | 40.42% |
| DHR250620P00160000 | 2024-05-28 2:50PM EDT | 160.00 | 1.67 | 0.00 | 3.30 | 0.00 | - | 10 | 36 | 36.41% |
| DHR250620P00165000 | 2024-04-08 3:58PM EDT | 165.00 | 3.05 | 1.45 | 2.40 | 0.00 | - | - | 1 | 31.87% |
| DHR250620P00170000 | 2024-04-26 11:34AM EDT | 170.00 | 2.95 | 0.00 | 3.70 | 0.00 | - | 2 | 4 | 33.82% |
| DHR250620P00175000 | 2024-05-24 10:34AM EDT | 175.00 | 1.75 | 0.95 | 3.10 | 0.00 | - | 1 | 1 | 30.49% |
| DHR250620P00180000 | 2024-05-14 2:29PM EDT | 180.00 | 2.45 | 2.05 | 3.20 | 0.00 | - | 1 | 6 | 29.05% |
| DHR250620P00185000 | 2024-05-24 12:22PM EDT | 185.00 | 2.50 | 0.50 | 3.80 | 0.00 | - | 10 | 10 | 28.78% |
| DHR250620P00190000 | 2024-04-30 9:53AM EDT | 190.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | 3 | 5 | 27.72% |
| DHR250620P00195000 | 2024-05-14 1:15PM EDT | 195.00 | 3.90 | 2.85 | 4.40 | 0.00 | - | 35 | 35 | 26.63% |
| DHR250620P00200000 | 2024-05-31 10:51AM EDT | 200.00 | 4.80 | 2.95 | 4.40 | 0.00 | - | 1 | 9 | 24.95% |
| DHR250620P00210000 | 2024-06-03 9:30AM EDT | 210.00 | 5.90 | 5.30 | 5.90 | -1.60 | -21.33% | 1 | 160 | 24.10% |
| DHR250620P00220000 | 2024-05-13 3:47PM EDT | 220.00 | 8.90 | 5.30 | 8.30 | 0.00 | - | 3 | 172 | 23.94% |
| DHR250620P00230000 | 2024-05-31 12:37PM EDT | 230.00 | 10.90 | 8.40 | 9.80 | 0.00 | - | 14 | 47 | 22.05% |
| DHR250620P00240000 | 2024-05-28 10:33AM EDT | 240.00 | 12.40 | 9.50 | 14.00 | 0.00 | - | 1 | 123 | 22.69% |
| DHR250620P00250000 | 2024-05-29 9:31AM EDT | 250.00 | 17.40 | 14.40 | 17.30 | 0.00 | - | 1 | 220 | 21.65% |
| DHR250620P00260000 | 2024-05-30 1:47PM EDT | 260.00 | 22.60 | 17.70 | 19.70 | 0.00 | - | 3 | 368 | 19.20% |
| DHR250620P00270000 | 2024-05-30 3:53PM EDT | 270.00 | 28.40 | 23.20 | 25.80 | 0.00 | - | 26 | 163 | 19.61% |
| DHR250620P00280000 | 2024-05-06 11:41AM EDT | 280.00 | 37.10 | 27.90 | 31.50 | 0.00 | - | 5 | 10 | 18.96% |
| DHR250620P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 45.50 | 35.50 | 38.50 | 0.00 | - | - | 1 | 18.90% |
© 2024 Yahoo. All rights reserved.