Danaher Corporation (DHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR260116C00095000 | 2024-04-01 11:19AM EDT | 95.00 | 159.22 | 155.00 | 160.00 | 0.00 | - | 1 | 12 | 0.00% |
| DHR260116C00100000 | 2024-04-25 2:24PM EDT | 100.00 | 154.00 | 168.00 | 172.00 | 0.00 | - | - | 0 | 67.35% |
| DHR260116C00110000 | 2023-12-22 2:27PM EDT | 110.00 | 128.72 | 125.00 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR260116C00150000 | 2024-02-07 10:35AM EDT | 150.00 | 111.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| DHR260116C00170000 | 2024-03-22 11:51AM EDT | 170.00 | 101.60 | 83.40 | 85.60 | 0.00 | - | 2 | 3 | 0.00% |
| DHR260116C00180000 | 2023-11-30 1:55PM EDT | 180.00 | 67.90 | 71.50 | 75.10 | 0.00 | - | 2 | 1 | 0.00% |
| DHR260116C00185000 | 2024-06-03 9:30AM EDT | 185.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHR260116C00190000 | 2024-02-16 10:43AM EDT | 190.00 | 81.25 | 80.00 | 84.30 | 0.00 | - | 8 | 7 | 34.14% |
| DHR260116C00195000 | 2024-05-28 10:43AM EDT | 195.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| DHR260116C00200000 | 2024-05-16 2:59PM EDT | 200.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| DHR260116C00210000 | 2024-01-26 3:09PM EDT | 210.00 | 57.81 | 70.70 | 73.40 | 0.00 | - | 1 | 4 | 36.27% |
| DHR260116C00220000 | 2024-05-23 2:46PM EDT | 220.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 0.00% |
| DHR260116C00230000 | 2024-05-17 9:33AM EDT | 230.00 | 64.23 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| DHR260116C00240000 | 2024-05-17 3:14PM EDT | 240.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DHR260116C00250000 | 2024-05-23 12:52PM EDT | 250.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| DHR260116C00260000 | 2024-05-08 2:53PM EDT | 260.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 80 | 91 | 0.00% |
| DHR260116C00270000 | 2024-05-30 9:32AM EDT | 270.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.78% |
| DHR260116C00280000 | 2024-05-15 10:21AM EDT | 280.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 1.56% |
| DHR260116C00290000 | 2024-06-03 10:15AM EDT | 290.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| DHR260116C00300000 | 2024-05-06 2:21PM EDT | 300.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| DHR260116C00310000 | 2024-05-16 12:36PM EDT | 310.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| DHR260116C00320000 | 2024-05-21 12:10PM EDT | 320.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| DHR260116C00330000 | 2024-04-26 10:27AM EDT | 330.00 | 11.40 | 15.40 | 16.80 | 0.00 | - | 1 | 15 | 28.64% |
| DHR260116C00340000 | 2024-05-14 2:04PM EDT | 340.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| DHR260116C00350000 | 2024-06-03 3:55PM EDT | 350.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| DHR260116C00360000 | 2024-05-31 9:30AM EDT | 360.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| DHR260116C00370000 | 2024-03-08 11:30AM EDT | 370.00 | 7.60 | 5.30 | 6.50 | 0.00 | - | 2 | 4 | 24.58% |
| DHR260116C00380000 | 2024-05-31 9:30AM EDT | 380.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR260116P00100000 | 2024-01-12 10:30AM EDT | 100.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 57.46% |
| DHR260116P00105000 | 2023-12-28 10:30AM EDT | 105.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 54.88% |
| DHR260116P00110000 | 2024-01-12 10:30AM EDT | 110.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 43.02% |
| DHR260116P00115000 | 2023-12-29 10:30AM EDT | 115.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 4 | 23 | 50.10% |
| DHR260116P00120000 | 2023-12-26 10:30AM EDT | 120.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 47.88% |
| DHR260116P00125000 | 2024-01-12 10:30AM EDT | 125.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 1 | 37 | 45.75% |
| DHR260116P00130000 | 2024-01-18 10:33AM EDT | 130.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 43.70% |
| DHR260116P00135000 | 2024-01-22 2:51PM EDT | 135.00 | 2.80 | 0.30 | 5.00 | 0.00 | - | 1 | 20 | 41.74% |
| DHR260116P00140000 | 2024-01-31 1:32PM EDT | 140.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| DHR260116P00145000 | 2024-05-09 12:33PM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DHR260116P00150000 | 2024-02-27 11:29AM EDT | 150.00 | 2.80 | 2.50 | 5.00 | 0.00 | - | 9 | 134 | 36.24% |
| DHR260116P00155000 | 2024-01-23 10:30AM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DHR260116P00160000 | 2024-03-06 4:38PM EDT | 160.00 | 4.00 | 3.90 | 4.50 | 0.00 | - | 3 | 7 | 31.87% |
| DHR260116P00165000 | 2024-04-22 9:30AM EDT | 165.00 | 5.30 | 0.50 | 5.50 | 0.00 | - | 1 | 6 | 32.17% |
| DHR260116P00170000 | 2024-02-21 11:36AM EDT | 170.00 | 5.50 | 3.30 | 4.30 | 0.00 | - | 1 | 46 | 28.36% |
| DHR260116P00175000 | 2024-04-25 9:38AM EDT | 175.00 | 5.40 | 3.20 | 3.90 | 0.00 | - | 1 | 944 | 26.12% |
| DHR260116P00180000 | 2024-03-20 10:33AM EDT | 180.00 | 5.90 | 7.40 | 8.30 | 0.00 | - | 1 | 139 | 31.70% |
| DHR260116P00185000 | 2024-04-30 2:33PM EDT | 185.00 | 6.60 | 5.30 | 5.90 | 0.00 | - | 1 | 45 | 26.58% |
| DHR260116P00190000 | 2024-05-23 12:31PM EDT | 190.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 6.25% |
| DHR260116P00195000 | 2024-05-07 11:51AM EDT | 195.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 6.25% |
| DHR260116P00200000 | 2024-05-30 10:51AM EDT | 200.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 3.13% |
| DHR260116P00210000 | 2024-05-30 11:37AM EDT | 210.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,188 | 3.13% |
| DHR260116P00220000 | 2024-05-30 10:44AM EDT | 220.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 3.13% |
| DHR260116P00230000 | 2024-05-30 9:32AM EDT | 230.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 1.56% |
| DHR260116P00240000 | 2024-05-31 1:00PM EDT | 240.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| DHR260116P00250000 | 2024-05-16 12:05PM EDT | 250.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.78% |
| DHR260116P00260000 | 2024-05-31 1:26PM EDT | 260.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 300 | 310 | 0.10% |
| DHR260116P00270000 | 2024-05-13 1:14PM EDT | 270.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 250 | 293 | 0.00% |
| DHR260116P00280000 | 2023-09-25 10:23AM EDT | 280.00 | 44.60 | 43.00 | 47.00 | 0.00 | - | 1 | 1 | 27.03% |
| DHR260116P00300000 | 2024-04-24 1:37PM EDT | 300.00 | 53.40 | 42.80 | 46.70 | 0.00 | - | 40 | 39 | 15.69% |
| DHR260116P00310000 | 2024-01-09 4:52PM EDT | 310.00 | 79.50 | 63.20 | 67.20 | 0.00 | - | - | 0 | 26.43% |
© 2024 Yahoo. All rights reserved.