Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00250000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.30 | -1.23 | -87.86% | 17 | 463 | 17.99% |
| DHR240510C00250000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.40 | 1.45 | 1.65 | -1.20 | -46.15% | 6 | 57 | 19.06% |
| DHR240517C00250000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 2.40 | 2.55 | 2.70 | -1.00 | -29.41% | 12 | 1,833 | 19.70% |
| DHR240524C00250000 | 2024-04-23 10:48AM EDT | 2024-05-24 | 8.20 | 3.40 | 3.70 | 0.00 | - | 30 | 28 | 20.61% |
| DHR240531C00250000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 3.90 | 4.10 | 4.50 | -0.40 | -9.30% | 2 | 4 | 20.93% |
| DHR240607C00250000 | 2024-04-26 1:08PM EDT | 2024-06-07 | 6.10 | 4.70 | 5.10 | 0.00 | - | 1 | 1 | 20.79% |
| DHR240621C00250000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 5.80 | 6.20 | 6.50 | -1.20 | -17.14% | 55 | 1,049 | 21.55% |
| DHR240920C00250000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 14.00 | 14.00 | 14.40 | -0.50 | -3.45% | 11 | 562 | 25.79% |
| DHR241220C00250000 | 2024-04-26 10:38AM EDT | 2024-12-20 | 20.60 | 20.10 | 20.70 | 0.00 | - | 2 | 8 | 28.14% |
| DHR250117C00250000 | 2024-05-02 10:05AM EDT | 2025-01-17 | 20.00 | 21.40 | 22.70 | -1.50 | -6.98% | 11 | 318 | 29.00% |
| DHR250620C00250000 | 2024-04-30 9:44AM EDT | 2025-06-20 | 29.80 | 29.50 | 31.00 | 0.00 | - | 1 | 9 | 30.94% |
| DHR260116C00250000 | 2024-04-29 11:30AM EDT | 2026-01-16 | 41.77 | 39.80 | 42.00 | 0.00 | - | 2 | 43 | 33.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00250000 | 2024-05-02 9:34AM EDT | 2024-05-03 | 3.80 | 2.70 | 4.70 | -0.86 | -18.45% | 2 | 65 | 38.79% |
| DHR240510P00250000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 5.00 | 4.30 | 5.10 | -0.20 | -3.85% | 2 | 10 | 21.08% |
| DHR240517P00250000 | 2024-04-30 2:35PM EDT | 2024-05-17 | 6.54 | 5.20 | 5.50 | 0.00 | - | 2 | 708 | 17.87% |
| DHR240524P00250000 | 2024-04-25 3:15PM EDT | 2024-05-24 | 6.60 | 5.60 | 6.20 | 0.00 | - | - | 9 | 17.86% |
| DHR240531P00250000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 6.60 | 6.10 | 6.70 | +1.69 | +34.42% | 5 | 4 | 17.47% |
| DHR240621P00250000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 7.70 | 7.70 | 8.00 | -1.29 | -14.35% | 54 | 899 | 17.00% |
| DHR240719P00250000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 9.90 | 9.30 | 9.60 | -0.50 | -4.81% | 13 | 99 | 17.19% |
| DHR240920P00250000 | 2024-05-02 1:34PM EDT | 2024-09-20 | 13.50 | 12.60 | 13.00 | -0.60 | -4.26% | 28 | 482 | 18.38% |
| DHR241220P00250000 | 2024-05-02 11:30AM EDT | 2024-12-20 | 17.50 | 15.00 | 16.40 | +0.70 | +4.17% | 2 | 59 | 18.68% |
| DHR250117P00250000 | 2024-04-30 2:52PM EDT | 2025-01-17 | 18.50 | 16.90 | 18.50 | 0.00 | - | 253 | 848 | 20.17% |
| DHR250620P00250000 | 2024-04-26 1:52PM EDT | 2025-06-20 | 21.40 | 20.30 | 21.50 | 0.00 | - | 13 | 125 | 18.86% |
| DHR260116P00250000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 26.40 | 25.60 | 28.00 | 0.00 | - | 1 | 8 | 20.43% |
© 2024 Yahoo. All rights reserved.