Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00205000 | 2024-04-30 2:22PM EDT | 205.00 | 41.52 | 39.00 | 42.80 | 0.00 | - | 1 | 1 | 173.34% |
| DHR240503C00210000 | 2024-04-30 1:16PM EDT | 210.00 | 35.90 | 33.90 | 37.80 | 0.00 | - | 2 | 2 | 155.47% |
| DHR240503C00215000 | 2024-04-30 1:03PM EDT | 215.00 | 30.70 | 29.10 | 32.50 | 0.00 | - | 2 | 2 | 125.68% |
| DHR240503C00217500 | 2024-04-30 1:54PM EDT | 217.50 | 29.20 | 26.50 | 30.10 | 0.00 | - | 2 | 1 | 121.48% |
| DHR240503C00220000 | 2024-04-30 1:16PM EDT | 220.00 | 25.90 | 23.90 | 27.70 | 0.00 | - | 2 | 6 | 116.60% |
| DHR240503C00222500 | 2024-04-30 1:03PM EDT | 222.50 | 23.40 | 22.10 | 24.30 | 0.00 | - | 2 | 2 | 0.00% |
| DHR240503C00225000 | 2024-04-30 10:39AM EDT | 225.00 | 20.70 | 19.80 | 22.10 | 0.00 | - | 2 | 2 | 74.51% |
| DHR240503C00227500 | 2024-04-30 1:40PM EDT | 227.50 | 19.10 | 17.50 | 20.10 | 0.00 | - | 2 | 2 | 87.21% |
| DHR240503C00230000 | 2024-04-30 1:19PM EDT | 230.00 | 16.20 | 14.90 | 17.30 | 0.00 | - | 2 | 5 | 68.56% |
| DHR240503C00232500 | 2024-04-30 1:16PM EDT | 232.50 | 13.40 | 12.00 | 14.60 | 0.00 | - | 2 | 37 | 52.54% |
| DHR240503C00235000 | 2024-04-30 1:21PM EDT | 235.00 | 11.40 | 10.40 | 11.30 | 0.00 | - | 2 | 49 | 0.00% |
| DHR240503C00237500 | 2024-04-23 11:33AM EDT | 237.50 | 16.11 | 6.50 | 10.40 | 0.00 | - | 23 | 138 | 58.11% |
| DHR240503C00240000 | 2024-04-26 3:14PM EDT | 240.00 | 8.40 | 4.60 | 7.10 | 0.00 | - | 2 | 129 | 29.59% |
| DHR240503C00242500 | 2024-04-26 12:24PM EDT | 242.50 | 5.90 | 3.50 | 4.10 | 0.00 | - | 2 | 192 | 0.00% |
| DHR240503C00245000 | 2024-05-02 3:14PM EDT | 245.00 | 2.25 | 1.60 | 1.90 | -0.65 | -22.41% | 38 | 468 | 7.33% |
| DHR240503C00247500 | 2024-05-02 2:22PM EDT | 247.50 | 0.65 | 0.45 | 0.70 | -1.91 | -74.61% | 25 | 555 | 13.58% |
| DHR240503C00250000 | 2024-05-02 2:48PM EDT | 250.00 | 0.24 | 0.05 | 0.15 | -1.16 | -82.86% | 16 | 463 | 14.36% |
| DHR240503C00252500 | 2024-05-02 2:17PM EDT | 252.50 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 9 | 120 | 19.92% |
| DHR240503C00255000 | 2024-05-01 10:01AM EDT | 255.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 105 | 26.47% |
| DHR240503C00257500 | 2024-05-01 1:59PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 28.91% |
| DHR240503C00260000 | 2024-04-26 3:47PM EDT | 260.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 16 | 42 | 50.29% |
| DHR240503C00262500 | 2024-04-29 1:11PM EDT | 262.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 55.13% |
| DHR240503C00265000 | 2024-04-26 10:33AM EDT | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 50.00% |
| DHR240503C00270000 | 2024-04-24 10:31AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 50.00% |
| DHR240503C00275000 | 2024-04-23 12:29PM EDT | 275.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 89.55% |
| DHR240503C00285000 | 2024-04-08 2:48PM EDT | 285.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 104.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00170000 | 2024-04-22 2:13PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 258.01% |
| DHR240503P00195000 | 2024-04-23 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 174.22% |
| DHR240503P00200000 | 2024-04-10 9:46AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.30% |
| DHR240503P00205000 | 2024-04-30 1:46PM EDT | 205.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 132.81% |
| DHR240503P00210000 | 2024-04-23 10:01AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 118.07% |
| DHR240503P00212500 | 2024-05-01 10:01AM EDT | 212.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 129.20% |
| DHR240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 93 | 103.52% |
| DHR240503P00217500 | 2024-05-01 10:01AM EDT | 217.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 112.99% |
| DHR240503P00220000 | 2024-04-25 2:43PM EDT | 220.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 80 | 87.30% |
| DHR240503P00222500 | 2024-05-01 10:01AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 278 | 57.81% |
| DHR240503P00225000 | 2024-05-01 9:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 186 | 52.34% |
| DHR240503P00227500 | 2024-04-30 11:42AM EDT | 227.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 114 | 67.29% |
| DHR240503P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 10 | 232 | 59.96% |
| DHR240503P00232500 | 2024-04-25 10:18AM EDT | 232.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 57.76% |
| DHR240503P00235000 | 2024-05-01 2:40PM EDT | 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 209 | 33.20% |
| DHR240503P00237500 | 2024-05-01 2:38PM EDT | 237.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 169 | 62.18% |
| DHR240503P00240000 | 2024-05-02 2:16PM EDT | 240.00 | 0.10 | 0.05 | 2.20 | -0.10 | -50.00% | 34 | 614 | 67.87% |
| DHR240503P00242500 | 2024-05-02 2:37PM EDT | 242.50 | 0.22 | 0.15 | 0.30 | -0.28 | -56.00% | 1 | 434 | 22.56% |
| DHR240503P00245000 | 2024-05-02 1:57PM EDT | 245.00 | 1.10 | 0.70 | 0.90 | +0.65 | +144.44% | 379 | 311 | 22.90% |
| DHR240503P00247500 | 2024-05-02 9:57AM EDT | 247.50 | 4.40 | 1.85 | 2.20 | +1.30 | +41.94% | 1 | 51 | 25.44% |
| DHR240503P00250000 | 2024-05-02 9:34AM EDT | 250.00 | 3.80 | 4.00 | 5.50 | -0.86 | -18.45% | 2 | 65 | 50.64% |
| DHR240503P00252500 | 2024-05-01 9:45AM EDT | 252.50 | 5.50 | 5.70 | 7.90 | 0.00 | - | 2 | 71 | 61.38% |
| DHR240503P00255000 | 2024-05-02 11:36AM EDT | 255.00 | 11.12 | 8.80 | 10.00 | +3.02 | +37.28% | 1 | 6 | 55.32% |
| DHR240503P00257500 | 2024-04-23 2:00PM EDT | 257.50 | 6.00 | 10.60 | 12.60 | 0.00 | - | - | 1 | 58.45% |
| DHR240503P00260000 | 2024-05-01 3:41PM EDT | 260.00 | 11.10 | 13.40 | 15.70 | 0.00 | - | 10 | 3 | 76.56% |
| DHR240503P00265000 | 2024-05-01 3:41PM EDT | 265.00 | 16.10 | 18.50 | 20.70 | 0.00 | - | 10 | 3 | 94.48% |
© 2024 Yahoo. All rights reserved.