Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00240000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 8.40 | 4.90 | 8.20 | 0.00 | - | 2 | 129 | 53.59% |
| DHR240510C00240000 | 2024-05-01 10:42AM EDT | 2024-05-10 | 6.40 | 7.40 | 8.80 | 0.00 | - | 50 | 41 | 30.12% |
| DHR240517C00240000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 9.66 | 7.90 | 9.00 | 0.00 | - | 1 | 692 | 23.75% |
| DHR240524C00240000 | 2024-04-29 2:05PM EDT | 2024-05-24 | 10.50 | 8.80 | 10.40 | 0.00 | - | 1 | 2 | 26.29% |
| DHR240531C00240000 | 2024-04-24 10:02AM EDT | 2024-05-31 | 15.50 | 9.90 | 11.20 | 0.00 | - | 1 | 0 | 26.13% |
| DHR240621C00240000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 10.40 | 12.20 | 12.50 | -2.76 | -20.97% | 23 | 702 | 23.84% |
| DHR240920C00240000 | 2024-04-29 12:21PM EDT | 2024-09-20 | 21.79 | 19.80 | 20.50 | 0.00 | - | 2 | 39 | 27.86% |
| DHR241220C00240000 | 2024-04-26 10:38AM EDT | 2024-12-20 | 26.29 | 25.60 | 26.70 | 0.00 | - | 2 | 5 | 29.86% |
| DHR250117C00240000 | 2024-04-29 9:54AM EDT | 2025-01-17 | 28.35 | 26.60 | 29.10 | 0.00 | - | 3 | 295 | 31.18% |
| DHR250620C00240000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 38.45 | 35.60 | 36.70 | 0.00 | - | 1 | 3 | 32.18% |
| DHR260116C00240000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 40.60 | 44.50 | 46.50 | 0.00 | - | 4 | 17 | 34.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00240000 | 2024-05-02 2:16PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 34 | 614 | 36.33% |
| DHR240510P00240000 | 2024-05-02 2:16PM EDT | 2024-05-10 | 0.88 | 0.60 | 0.70 | -0.37 | -29.60% | 12 | 121 | 19.26% |
| DHR240517P00240000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 2.20 | 1.40 | 1.50 | +1.04 | +89.66% | 18 | 2,082 | 19.83% |
| DHR240524P00240000 | 2024-05-02 2:37PM EDT | 2024-05-24 | 2.12 | 0.75 | 2.10 | -0.08 | -3.64% | 1 | 3 | 19.53% |
| DHR240531P00240000 | 2024-05-01 2:54PM EDT | 2024-05-31 | 2.08 | 2.35 | 2.60 | 0.00 | - | 1 | 28 | 19.18% |
| DHR240607P00240000 | 2024-04-29 12:30PM EDT | 2024-06-07 | 2.65 | 2.85 | 4.10 | 0.00 | - | 2 | 4 | 22.63% |
| DHR240621P00240000 | 2024-05-01 10:13AM EDT | 2024-06-21 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 1,322 | 18.68% |
| DHR240920P00240000 | 2024-05-02 2:38PM EDT | 2024-09-20 | 8.90 | 8.50 | 8.90 | -0.50 | -5.32% | 51 | 1,100 | 19.85% |
| DHR241220P00240000 | 2024-04-26 10:29AM EDT | 2024-12-20 | 13.10 | 11.80 | 12.20 | 0.00 | - | 3 | 4 | 19.85% |
| DHR250117P00240000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 13.50 | 11.80 | 14.10 | 0.00 | - | 122 | 643 | 21.11% |
| DHR250620P00240000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 15.70 | 16.40 | 17.30 | 0.00 | - | 6 | 4 | 19.89% |
| DHR260116P00240000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 21.90 | 21.30 | 23.20 | 0.00 | - | 3 | 28 | 20.92% |
© 2024 Yahoo. All rights reserved.