Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00230000 | 2024-04-30 1:19PM EDT | 2024-05-03 | 16.20 | 15.40 | 18.40 | 0.00 | - | 2 | 5 | 99.07% |
| DHR240510C00230000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 16.80 | 15.10 | 18.30 | 0.00 | - | 2 | 4 | 45.63% |
| DHR240517C00230000 | 2024-04-24 10:12AM EDT | 2024-05-17 | 22.31 | 16.20 | 18.60 | 0.00 | - | 6 | 64 | 36.60% |
| DHR240524C00230000 | 2024-04-24 11:41AM EDT | 2024-05-24 | 20.90 | 16.60 | 19.70 | 0.00 | - | - | 10 | 37.06% |
| DHR240621C00230000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 20.50 | 19.70 | 20.80 | 0.00 | - | 1 | 233 | 28.86% |
| DHR240920C00230000 | 2024-04-22 12:09PM EDT | 2024-09-20 | 21.70 | 26.60 | 29.20 | 0.00 | - | 4 | 37 | 33.17% |
| DHR250117C00230000 | 2024-04-24 10:17AM EDT | 2025-01-17 | 38.50 | 32.40 | 35.70 | 0.00 | - | 1 | 182 | 32.97% |
| DHR250620C00230000 | 2024-04-29 2:54PM EDT | 2025-06-20 | 42.90 | 41.80 | 43.90 | 0.00 | - | 14 | 17 | 34.54% |
| DHR260116C00230000 | 2024-04-25 10:49AM EDT | 2026-01-16 | 52.70 | 50.20 | 52.40 | 0.00 | - | 1 | 62 | 35.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00230000 | 2024-04-25 10:42AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.50 | 0.00 | - | 10 | 232 | 59.96% |
| DHR240510P00230000 | 2024-04-29 9:47AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 27.00% |
| DHR240517P00230000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.40 | 0.00 | - | 15 | 4,385 | 23.54% |
| DHR240524P00230000 | 2024-04-29 1:57PM EDT | 2024-05-24 | 0.65 | 0.60 | 0.70 | 0.00 | - | 4 | 13 | 22.69% |
| DHR240531P00230000 | 2024-05-02 3:22PM EDT | 2024-05-31 | 0.80 | 0.80 | 0.95 | -0.35 | -30.43% | 3 | 462 | 21.73% |
| DHR240621P00230000 | 2024-05-02 12:18PM EDT | 2024-06-21 | 2.25 | 1.70 | 1.85 | +0.75 | +50.00% | 6 | 1,784 | 20.89% |
| DHR240920P00230000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 6.10 | 5.60 | 5.90 | +0.70 | +12.96% | 68 | 954 | 21.21% |
| DHR241220P00230000 | 2024-04-25 11:46AM EDT | 2024-12-20 | 9.50 | 8.60 | 8.90 | 0.00 | - | 1 | 4 | 20.99% |
| DHR250117P00230000 | 2024-05-01 11:19AM EDT | 2025-01-17 | 10.40 | 8.60 | 10.00 | +0.08 | +0.78% | 7 | 1,187 | 21.33% |
| DHR250620P00230000 | 2024-04-29 12:40PM EDT | 2025-06-20 | 13.20 | 13.20 | 13.80 | 0.00 | - | 6 | 21 | 20.93% |
| DHR260116P00230000 | 2024-04-25 11:38AM EDT | 2026-01-16 | 18.20 | 17.60 | 19.40 | 0.00 | - | 5 | 39 | 21.78% |
© 2024 Yahoo. All rights reserved.