Danaher Corporation (DHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517C00250000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 4.75 | 3.70 | 5.30 | +1.22 | +34.56% | 26 | 1,860 | 24.02% |
| DHR240524C00250000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 5.84 | 5.80 | 6.20 | +1.34 | +29.78% | 2 | 36 | 21.86% |
| DHR240531C00250000 | 2024-05-10 2:13PM EDT | 2024-05-31 | 6.10 | 5.80 | 7.00 | +1.20 | +24.49% | 2 | 23 | 21.31% |
| DHR240607C00250000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 5.80 | 5.30 | 7.90 | 0.00 | - | 3 | 13 | 21.79% |
| DHR240614C00250000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 8.44 | 7.90 | 8.80 | +2.14 | +33.97% | 3 | 3 | 22.45% |
| DHR240621C00250000 | 2024-05-10 12:43PM EDT | 2024-06-21 | 8.90 | 8.60 | 8.90 | +1.60 | +21.92% | 23 | 1,147 | 20.79% |
| DHR240719C00250000 | 2024-05-09 12:17PM EDT | 2024-07-19 | 9.00 | 11.00 | 11.50 | 0.00 | - | 100 | 237 | 22.10% |
| DHR240920C00250000 | 2024-05-10 2:14PM EDT | 2024-09-20 | 16.35 | 16.50 | 17.30 | +1.97 | +13.70% | 1 | 559 | 25.68% |
| DHR241220C00250000 | 2024-05-06 9:36AM EDT | 2024-12-20 | 20.65 | 21.90 | 23.60 | 0.00 | - | 2 | 8 | 27.85% |
| DHR250117C00250000 | 2024-05-10 2:32PM EDT | 2025-01-17 | 24.40 | 23.60 | 25.60 | +2.50 | +11.42% | 3 | 326 | 28.67% |
| DHR250620C00250000 | 2024-04-30 9:44AM EDT | 2025-06-20 | 29.80 | 33.30 | 35.00 | 0.00 | - | 1 | 9 | 31.56% |
| DHR260116C00250000 | 2024-04-29 11:30AM EDT | 2026-01-16 | 41.77 | 41.70 | 45.20 | 0.00 | - | 2 | 43 | 33.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517P00250000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 1.37 | 1.00 | 1.25 | -0.82 | -37.44% | 8 | 712 | 18.68% |
| DHR240524P00250000 | 2024-05-10 1:58PM EDT | 2024-05-24 | 2.19 | 1.70 | 2.80 | -4.41 | -66.82% | 6 | 9 | 21.77% |
| DHR240531P00250000 | 2024-05-10 1:19PM EDT | 2024-05-31 | 2.65 | 2.25 | 4.00 | -2.36 | -47.11% | 1 | 28 | 22.95% |
| DHR240607P00250000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 3.30 | 2.70 | 3.10 | -2.10 | -38.89% | 1 | 2 | 16.52% |
| DHR240621P00250000 | 2024-05-10 11:43AM EDT | 2024-06-21 | 4.40 | 3.60 | 4.00 | -0.43 | -8.90% | 18 | 1,003 | 16.23% |
| DHR240719P00250000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 5.60 | 5.30 | 5.60 | -1.30 | -18.84% | 16 | 280 | 16.30% |
| DHR240920P00250000 | 2024-05-09 12:03PM EDT | 2024-09-20 | 10.30 | 8.60 | 9.10 | 0.00 | - | 22 | 527 | 17.68% |
| DHR241220P00250000 | 2024-05-10 10:20AM EDT | 2024-12-20 | 12.60 | 12.10 | 12.60 | -4.90 | -28.00% | 4 | 59 | 18.11% |
| DHR250117P00250000 | 2024-05-06 12:32PM EDT | 2025-01-17 | 16.40 | 13.00 | 13.90 | 0.00 | - | 1 | 848 | 18.64% |
| DHR250620P00250000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 17.70 | 17.60 | 19.30 | -1.00 | -5.35% | 35 | 186 | 19.83% |
| DHR260116P00250000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.20% |
© 2024 Yahoo. All rights reserved.