UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,330.60 +19.60 (+0.85%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,177.79 -1,954.02 (-4.06%)
Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517C00140000 | 2023-09-18 2:10PM EDT | 140.00 | 119.40 | 111.50 | 115.50 | 0.00 | - | - | 1 | 240.99% |
| DHR240517C00170000 | 2024-04-17 9:42AM EDT | 170.00 | 69.50 | 76.20 | 79.30 | 0.00 | - | - | 1 | 102.69% |
| DHR240517C00175000 | 2023-08-22 11:26AM EDT | 175.00 | 85.20 | 81.00 | 83.80 | 0.00 | - | 2 | 7 | 198.60% |
| DHR240517C00180000 | 2024-04-22 1:21PM EDT | 180.00 | 58.09 | 66.00 | 69.30 | 0.00 | - | 1 | 1 | 87.16% |
| DHR240517C00185000 | 2023-09-18 3:24PM EDT | 185.00 | 77.40 | 70.70 | 74.50 | 0.00 | - | 1 | 9 | 178.56% |
| DHR240517C00190000 | 2024-04-17 3:42PM EDT | 190.00 | 50.90 | 56.10 | 59.30 | 0.00 | - | - | 1 | 75.59% |
| DHR240517C00195000 | 2023-09-22 9:50AM EDT | 195.00 | 65.80 | 62.20 | 64.10 | 0.00 | - | - | 6 | 161.47% |
| DHR240517C00200000 | 2024-03-27 3:09PM EDT | 200.00 | 49.29 | 45.60 | 49.40 | 0.00 | - | 2 | 2 | 59.64% |
| DHR240517C00210000 | 2023-08-16 12:24PM EDT | 210.00 | 58.70 | 57.00 | 58.90 | 0.00 | - | 5 | 31 | 187.68% |
| DHR240517C00220000 | 2024-04-23 10:44AM EDT | 220.00 | 33.50 | 26.10 | 29.50 | 0.00 | - | 3 | 10 | 56.42% |
| DHR240517C00230000 | 2024-04-24 10:12AM EDT | 230.00 | 22.31 | 17.30 | 19.40 | 0.00 | - | 6 | 64 | 40.87% |
| DHR240517C00235000 | 2024-04-23 10:40AM EDT | 235.00 | 19.27 | 11.60 | 13.70 | 0.00 | - | - | 13 | 28.74% |
| DHR240517C00237500 | 2024-04-23 12:33PM EDT | 237.50 | 17.62 | 9.40 | 11.90 | 0.00 | - | - | 36 | 29.20% |
| DHR240517C00240000 | 2024-04-23 2:59PM EDT | 240.00 | 9.66 | 8.20 | 9.90 | -6.04 | -38.47% | 1 | 693 | 27.76% |
| DHR240517C00242500 | 2024-04-29 3:55PM EDT | 242.50 | 6.90 | 5.60 | 8.90 | 0.00 | - | 3 | 17 | 30.71% |
| DHR240517C00245000 | 2024-05-01 3:42PM EDT | 245.00 | 5.75 | 5.30 | 5.70 | +0.45 | +8.49% | 29 | 46 | 22.17% |
| DHR240517C00247500 | 2024-05-01 10:56AM EDT | 247.50 | 3.60 | 3.90 | 4.20 | +0.10 | +2.86% | 4 | 43 | 21.13% |
| DHR240517C00250000 | 2024-05-01 2:39PM EDT | 250.00 | 3.40 | 2.80 | 3.10 | +0.70 | +25.93% | 61 | 1,812 | 20.96% |
| DHR240517C00252500 | 2024-05-01 3:51PM EDT | 252.50 | 2.21 | 1.90 | 2.20 | +0.02 | +0.91% | 8 | 87 | 20.72% |
| DHR240517C00255000 | 2024-04-30 1:19PM EDT | 255.00 | 1.30 | 1.25 | 1.50 | 0.00 | - | 7 | 115 | 20.46% |
| DHR240517C00257500 | 2024-04-30 12:03PM EDT | 257.50 | 0.80 | 0.80 | 2.25 | 0.00 | - | 3 | 40 | 28.35% |
| DHR240517C00260000 | 2024-05-01 10:04AM EDT | 260.00 | 0.65 | 0.45 | 0.70 | +0.03 | +4.84% | 3 | 1,060 | 20.78% |
| DHR240517C00265000 | 2024-04-29 11:19AM EDT | 265.00 | 0.35 | 0.15 | 0.95 | 0.00 | - | 4 | 60 | 28.27% |
| DHR240517C00270000 | 2024-04-30 1:12PM EDT | 270.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 2,761 | 23.39% |
| DHR240517C00275000 | 2024-04-23 12:59PM EDT | 275.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | - | 46 | 41.52% |
| DHR240517C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1,805 | 43.16% |
| DHR240517C00290000 | 2024-04-15 12:22PM EDT | 290.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 33 | 661 | 55.74% |
| DHR240517C00300000 | 2024-03-27 12:27PM EDT | 300.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 10 | 52.27% |
| DHR240517C00310000 | 2024-02-28 10:33AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.76% |
| DHR240517C00320000 | 2023-09-28 10:34AM EDT | 320.00 | 2.80 | 2.50 | 2.85 | 0.00 | - | 3 | 48 | 93.70% |
| DHR240517C00330000 | 2023-07-26 1:57PM EDT | 330.00 | 3.88 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 105.64% |
| DHR240517C00350000 | 2023-09-19 10:00AM EDT | 350.00 | 1.15 | 0.70 | 1.15 | 0.00 | - | 8 | 62 | 92.04% |
| DHR240517C00360000 | 2023-08-02 1:03PM EDT | 360.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 2 | 1 | 105.15% |
| DHR240517C00370000 | 2023-08-02 1:04PM EDT | 370.00 | 0.90 | 0.80 | 2.65 | 0.00 | - | - | 1 | 116.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517P00115000 | 2023-07-14 9:31AM EDT | 115.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 183.59% |
| DHR240517P00120000 | 2023-07-17 9:31AM EDT | 120.00 | 0.76 | 0.00 | 0.85 | 0.00 | - | 2 | 15 | 162.01% |
| DHR240517P00125000 | 2023-08-03 9:37AM EDT | 125.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 150.78% |
| DHR240517P00130000 | 2023-08-07 9:41AM EDT | 130.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 144.34% |
| DHR240517P00140000 | 2023-07-07 3:52PM EDT | 140.00 | 1.20 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 142.58% |
| DHR240517P00160000 | 2023-06-27 2:15PM EDT | 160.00 | 2.80 | 0.05 | 2.70 | 0.00 | - | - | 1 | 128.32% |
| DHR240517P00165000 | 2023-07-25 9:36AM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHR240517P00170000 | 2023-09-21 1:09PM EDT | 170.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 4 | 3 | 121.34% |
| DHR240517P00175000 | 2023-09-20 3:38PM EDT | 175.00 | 1.65 | 1.60 | 2.55 | 0.00 | - | 3 | 7 | 116.99% |
| DHR240517P00180000 | 2023-09-20 11:10AM EDT | 180.00 | 1.80 | 2.15 | 2.65 | 0.00 | - | 1 | 7 | 113.65% |
| DHR240517P00185000 | 2023-09-19 2:10PM EDT | 185.00 | 2.35 | 2.50 | 3.10 | 0.00 | - | - | 5 | 110.64% |
| DHR240517P00190000 | 2023-07-26 2:19PM EDT | 190.00 | 2.25 | 2.40 | 3.30 | 0.00 | - | 10 | 11 | 103.42% |
| DHR240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 66.85% |
| DHR240517P00200000 | 2024-04-23 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 52.25% |
| DHR240517P00205000 | 2024-04-25 1:33PM EDT | 205.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 2 | 55.08% |
| DHR240517P00210000 | 2024-04-26 9:46AM EDT | 210.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 35.06% |
| DHR240517P00212500 | 2024-04-26 11:13AM EDT | 212.50 | 0.76 | 0.00 | 1.35 | 0.00 | - | 6 | 12 | 55.18% |
| DHR240517P00215000 | 2024-04-26 11:13AM EDT | 215.00 | 0.83 | 0.00 | 1.35 | 0.00 | - | 7 | 36 | 51.95% |
| DHR240517P00217500 | 2024-04-30 3:50PM EDT | 217.50 | 0.25 | 0.00 | 1.40 | 0.00 | - | 240 | 74 | 49.23% |
| DHR240517P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 1 | 1,215 | 35.23% |
| DHR240517P00222500 | 2024-04-23 9:30AM EDT | 222.50 | 0.50 | 0.05 | 1.45 | 0.00 | - | - | 4 | 43.18% |
| DHR240517P00225000 | 2024-04-29 3:44PM EDT | 225.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 2 | 28 | 39.87% |
| DHR240517P00227500 | 2024-05-01 12:15PM EDT | 227.50 | 0.35 | 0.15 | 1.90 | -0.10 | -22.22% | 3 | 8 | 40.15% |
| DHR240517P00230000 | 2024-05-01 3:39PM EDT | 230.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 15 | 4,378 | 22.90% |
| DHR240517P00232500 | 2024-05-01 11:15AM EDT | 232.50 | 0.75 | 0.40 | 0.55 | -0.30 | -28.57% | 2 | 6 | 21.92% |
| DHR240517P00235000 | 2024-04-29 3:20PM EDT | 235.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 6 | 31 | 21.30% |
| DHR240517P00237500 | 2024-05-01 3:19PM EDT | 237.50 | 0.80 | 0.95 | 1.20 | -0.65 | -44.83% | 1 | 66 | 21.03% |
| DHR240517P00240000 | 2024-05-01 3:23PM EDT | 240.00 | 1.16 | 1.40 | 1.65 | -0.64 | -35.56% | 63 | 2,058 | 20.20% |
| DHR240517P00242500 | 2024-04-30 12:58PM EDT | 242.50 | 2.75 | 1.95 | 3.20 | 0.00 | - | 5 | 41 | 24.20% |
| DHR240517P00245000 | 2024-05-01 1:14PM EDT | 245.00 | 3.90 | 2.90 | 3.10 | +0.20 | +5.41% | 15 | 123 | 18.77% |
| DHR240517P00247500 | 2024-04-30 3:43PM EDT | 247.50 | 5.00 | 3.90 | 4.20 | 0.00 | - | 2 | 55 | 18.27% |
| DHR240517P00250000 | 2024-04-30 2:35PM EDT | 250.00 | 6.54 | 5.30 | 5.70 | 0.00 | - | 2 | 708 | 18.48% |
| DHR240517P00252500 | 2024-05-01 2:52PM EDT | 252.50 | 5.79 | 6.90 | 7.30 | -0.61 | -9.53% | 27 | 113 | 17.98% |
| DHR240517P00255000 | 2024-04-26 1:49PM EDT | 255.00 | 8.80 | 8.10 | 9.20 | 0.00 | - | 1 | 57 | 17.90% |
| DHR240517P00257500 | 2024-04-24 11:31AM EDT | 257.50 | 9.80 | 10.60 | 12.90 | 0.00 | - | - | 6 | 28.59% |
| DHR240517P00260000 | 2024-04-24 10:10AM EDT | 260.00 | 10.30 | 12.30 | 14.30 | 0.00 | - | 1 | 75 | 24.71% |
| DHR240517P00270000 | 2024-04-24 2:55PM EDT | 270.00 | 19.60 | 21.30 | 24.20 | 0.00 | - | 4 | 20 | 34.66% |
| DHR240517P00280000 | 2024-03-15 10:01AM EDT | 280.00 | 27.62 | 38.60 | 41.50 | 0.00 | - | 4 | 0 | 84.45% |
| DHR240517P00290000 | 2023-08-04 1:41PM EDT | 290.00 | 37.00 | 28.80 | 32.50 | 0.00 | - | 9 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.