Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240419C00140000 | 2023-09-01 3:23PM EDT | 140.00 | 129.60 | 110.50 | 114.50 | 0.00 | - | 2 | 2 | 1,363.09% |
| DHR240419C00150000 | 2023-09-26 2:39PM EDT | 150.00 | 102.00 | 101.00 | 105.40 | 0.00 | - | - | 1 | 1,261.33% |
| DHR240419C00175000 | 2023-08-17 3:46PM EDT | 175.00 | 85.50 | 84.50 | 89.30 | 0.00 | - | - | 10 | 1,219.97% |
| DHR240419C00180000 | 2023-08-16 10:59AM EDT | 180.00 | 81.90 | 79.00 | 81.30 | 0.00 | - | 8 | 16 | 1,112.45% |
| DHR240419C00190000 | 2024-02-09 10:54AM EDT | 190.00 | 58.05 | 64.00 | 66.30 | 0.00 | - | - | 2 | 869.58% |
| DHR240419C00195000 | 2023-07-28 9:30AM EDT | 195.00 | 72.20 | 69.40 | 71.40 | 0.00 | - | 1 | 0 | 1,071.92% |
| DHR240419C00200000 | 2023-09-20 10:25AM EDT | 200.00 | 65.60 | 57.10 | 60.00 | 0.00 | - | 1 | 11 | 848.83% |
| DHR240419C00210000 | 2024-04-16 10:49AM EDT | 210.00 | 29.59 | 23.30 | 27.10 | 0.00 | - | 3 | 12 | 199.12% |
| DHR240419C00220000 | 2024-04-17 11:46AM EDT | 220.00 | 20.20 | 13.40 | 17.20 | 0.00 | - | 1 | 19 | 143.36% |
| DHR240419C00230000 | 2024-04-18 2:34PM EDT | 230.00 | 6.30 | 4.00 | 6.80 | 0.00 | - | 58 | 41 | 68.90% |
| DHR240419C00232500 | 2024-04-16 10:49AM EDT | 232.50 | 8.06 | 2.05 | 3.60 | 0.00 | - | 6 | 20 | 34.47% |
| DHR240419C00235000 | 2024-04-19 2:50PM EDT | 235.00 | 0.15 | 0.15 | 0.65 | -2.25 | -93.75% | 4 | 180 | 6.84% |
| DHR240419C00237500 | 2024-04-19 11:52AM EDT | 237.50 | 0.10 | 0.00 | 0.05 | -0.90 | -90.00% | 66 | 659 | 11.33% |
| DHR240419C00240000 | 2024-04-19 11:34AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.28 | -84.85% | 29 | 2,126 | 24.81% |
| DHR240419C00242500 | 2024-04-18 12:59PM EDT | 242.50 | 0.17 | 0.00 | 0.65 | 0.00 | - | 1,494 | 1,203 | 58.06% |
| DHR240419C00245000 | 2024-04-19 12:46PM EDT | 245.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 401 | 44.14% |
| DHR240419C00247500 | 2024-04-18 1:29PM EDT | 247.50 | 0.94 | 0.00 | 0.05 | +0.89 | +1,780.00% | 1 | 844 | 47.27% |
| DHR240419C00250000 | 2024-04-18 2:20PM EDT | 250.00 | 0.91 | 0.00 | 0.35 | +0.86 | +1,720.00% | 109 | 1,781 | 68.65% |
| DHR240419C00252500 | 2024-04-17 3:19PM EDT | 252.50 | 0.25 | 0.00 | 1.20 | 0.00 | - | 69 | 371 | 102.64% |
| DHR240419C00255000 | 2024-04-19 12:11PM EDT | 255.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 768 | 64.06% |
| DHR240419C00257500 | 2024-04-19 2:23PM EDT | 257.50 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 1 | 96 | 101.37% |
| DHR240419C00260000 | 2024-04-18 9:33AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 2,956 | 136.72% |
| DHR240419C00262500 | 2024-04-08 11:30AM EDT | 262.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 37 | 94 | 111.13% |
| DHR240419C00265000 | 2024-04-16 10:11AM EDT | 265.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 90.63% |
| DHR240419C00267500 | 2024-03-27 3:39PM EDT | 267.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 165.14% |
| DHR240419C00270000 | 2024-04-17 11:13AM EDT | 270.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 332 | 163.18% |
| DHR240419C00272500 | 2024-04-19 9:47AM EDT | 272.50 | 0.56 | 0.00 | 0.50 | +0.06 | +12.00% | 2 | 26 | 150.59% |
| DHR240419C00275000 | 2024-03-18 3:45PM EDT | 275.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 158.20% |
| DHR240419C00277500 | 2024-04-19 9:47AM EDT | 277.50 | 0.26 | 0.00 | 0.35 | -0.06 | -18.75% | 2 | 13 | 156.25% |
| DHR240419C00280000 | 2024-04-17 9:36AM EDT | 280.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 5 | 179 | 163.28% |
| DHR240419C00290000 | 2024-03-18 10:25AM EDT | 290.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 210.16% |
| DHR240419C00300000 | 2024-03-08 2:02PM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 243.56% |
| DHR240419C00310000 | 2023-09-28 11:39AM EDT | 310.00 | 3.00 | 2.70 | 4.00 | 0.00 | - | 4 | 20 | 433.59% |
| DHR240419C00320000 | 2023-09-21 3:09PM EDT | 320.00 | 2.20 | 1.20 | 2.70 | 0.00 | - | 1 | 7 | 406.54% |
| DHR240419C00330000 | 2024-03-01 12:27PM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 383.98% |
| DHR240419C00340000 | 2023-09-06 3:56PM EDT | 340.00 | 1.50 | 0.65 | 1.70 | 0.00 | - | 1 | 1 | 417.09% |
| DHR240419C00350000 | 2024-03-01 12:26PM EDT | 350.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 434.77% |
| DHR240419C00370000 | 2023-08-02 1:06PM EDT | 370.00 | 0.65 | 0.35 | 0.80 | 0.00 | - | - | 1 | 433.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240419P00115000 | 2023-07-25 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| DHR240419P00120000 | 2023-08-03 9:41AM EDT | 120.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 3 | 585.94% |
| DHR240419P00140000 | 2023-08-22 9:32AM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DHR240419P00145000 | 2023-06-01 1:52PM EDT | 145.00 | 2.00 | 0.45 | 3.40 | 0.00 | - | - | 1 | 632.81% |
| DHR240419P00150000 | 2024-02-15 1:26PM EDT | 150.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 408.20% |
| DHR240419P00155000 | 2023-06-20 12:30PM EDT | 155.00 | 2.00 | 0.70 | 1.45 | 0.00 | - | - | 3 | 492.19% |
| DHR240419P00165000 | 2023-09-11 3:38PM EDT | 165.00 | 1.05 | 0.00 | 1.70 | 0.00 | - | 5 | 6 | 409.77% |
| DHR240419P00175000 | 2023-09-29 9:38AM EDT | 175.00 | 1.70 | 1.50 | 1.75 | +0.15 | +9.68% | 6 | 24 | 408.50% |
| DHR240419P00180000 | 2024-03-13 1:38PM EDT | 180.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 305.08% |
| DHR240419P00185000 | 2023-09-29 9:38AM EDT | 185.00 | 2.40 | 2.25 | 2.95 | +0.75 | +45.45% | 5 | 7 | 396.00% |
| DHR240419P00190000 | 2024-03-14 1:00PM EDT | 190.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 4 | 25 | 257.72% |
| DHR240419P00195000 | 2024-03-21 10:23AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 232.23% |
| DHR240419P00200000 | 2024-03-21 10:24AM EDT | 200.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 8 | 1 | 169.92% |
| DHR240419P00210000 | 2024-04-12 2:54PM EDT | 210.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 21 | 126.56% |
| DHR240419P00220000 | 2024-04-19 1:04PM EDT | 220.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 2 | 209 | 77.34% |
| DHR240419P00222500 | 2024-04-12 2:47PM EDT | 222.50 | 0.24 | 0.00 | 1.30 | 0.00 | - | 9 | 11 | 92.29% |
| DHR240419P00225000 | 2024-04-19 9:47AM EDT | 225.00 | 0.28 | 0.00 | 0.50 | +0.18 | +180.00% | 10 | 320 | 60.84% |
| DHR240419P00227500 | 2024-04-19 1:26PM EDT | 227.50 | 0.50 | 0.00 | 0.40 | +0.45 | +900.00% | 23 | 480 | 56.15% |
| DHR240419P00230000 | 2024-04-19 2:25PM EDT | 230.00 | 0.18 | 0.00 | 0.35 | -0.08 | -30.77% | 13 | 3,836 | 41.36% |
| DHR240419P00232500 | 2024-04-19 3:40PM EDT | 232.50 | 0.04 | 0.00 | 1.35 | -0.46 | -92.00% | 5 | 534 | 52.83% |
| DHR240419P00235000 | 2024-04-19 3:58PM EDT | 235.00 | 0.10 | 0.05 | 0.35 | -0.90 | -90.00% | 124 | 2,509 | 11.57% |
| DHR240419P00237500 | 2024-04-19 2:44PM EDT | 237.50 | 2.56 | 1.05 | 4.30 | +0.21 | +8.94% | 11 | 373 | 64.94% |
| DHR240419P00240000 | 2024-04-19 2:25PM EDT | 240.00 | 4.70 | 3.40 | 6.50 | +0.32 | +7.31% | 42 | 1,977 | 77.44% |
| DHR240419P00242500 | 2024-04-19 12:38PM EDT | 242.50 | 8.10 | 5.00 | 7.90 | +1.30 | +19.12% | 3 | 1,845 | 65.92% |
| DHR240419P00245000 | 2024-04-19 3:07PM EDT | 245.00 | 10.10 | 7.50 | 11.60 | +1.80 | +21.69% | 3 | 966 | 112.21% |
| DHR240419P00247500 | 2024-04-17 1:07PM EDT | 247.50 | 9.10 | 10.20 | 13.90 | 0.00 | - | 1 | 356 | 121.53% |
| DHR240419P00250000 | 2024-04-19 11:43AM EDT | 250.00 | 14.35 | 12.40 | 16.50 | +0.82 | +6.06% | 7 | 1,098 | 138.04% |
| DHR240419P00252500 | 2024-04-15 2:40PM EDT | 252.50 | 14.00 | 15.00 | 19.10 | 0.00 | - | 1 | 42 | 64.84% |
| DHR240419P00255000 | 2024-04-16 9:57AM EDT | 255.00 | 15.85 | 17.50 | 22.00 | 0.00 | - | 1 | 5 | 93.36% |
| DHR240419P00257500 | 2024-03-26 2:19PM EDT | 257.50 | 10.63 | 20.30 | 24.50 | 0.00 | - | 1 | 6 | 112.50% |
| DHR240419P00260000 | 2024-04-10 10:35AM EDT | 260.00 | 15.00 | 22.80 | 26.70 | 0.00 | - | 1 | 4 | 110.94% |
| DHR240419P00270000 | 2023-07-13 10:51AM EDT | 270.00 | 34.20 | 23.20 | 24.10 | 0.00 | - | - | 11 | 0.00% |
| DHR240419P00280000 | 2023-08-15 10:31AM EDT | 280.00 | 28.92 | 30.40 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| DHR240419P00290000 | 2023-07-27 9:46AM EDT | 290.00 | 31.90 | 35.00 | 39.20 | 0.00 | - | 1 | 5 | 0.00% |
| DHR240419P00300000 | 2023-07-21 3:45PM EDT | 300.00 | 44.70 | 48.50 | 50.80 | 0.00 | - | 13 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.