UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,258.31 -2,347.68 (-4.83%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621C00095000 | 2023-11-17 10:44AM EDT | 95.00 | 116.50 | 133.00 | 136.50 | 0.00 | - | 1 | 2 | 0.00% |
| DHR240621C00105000 | 2023-11-17 10:49AM EDT | 105.00 | 107.00 | 123.00 | 127.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHR240621C00110000 | 2024-01-31 10:32AM EDT | 110.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00115000 | 2023-09-26 11:18AM EDT | 115.00 | 137.50 | 136.00 | 140.00 | 0.00 | - | 1 | 1 | 171.14% |
| DHR240621C00120000 | 2023-12-14 11:17AM EDT | 120.00 | 109.80 | 105.50 | 110.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00125000 | 2023-09-20 3:47PM EDT | 125.00 | 134.30 | 126.50 | 130.30 | 0.00 | - | 4 | 5 | 158.59% |
| DHR240621C00130000 | 2023-09-18 2:59PM EDT | 130.00 | 128.70 | 122.00 | 126.00 | 0.00 | - | - | 2 | 155.44% |
| DHR240621C00135000 | 2023-10-24 10:14AM EDT | 135.00 | 73.50 | 89.00 | 93.20 | 0.00 | - | - | 1 | 0.00% |
| DHR240621C00140000 | 2023-12-22 4:57PM EDT | 140.00 | 93.70 | 89.50 | 94.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHR240621C00145000 | 2023-12-07 4:39PM EDT | 145.00 | 79.30 | 86.60 | 91.40 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240621C00150000 | 2023-11-17 12:27PM EDT | 150.00 | 63.42 | 79.50 | 83.90 | 0.00 | - | 1 | 0 | 0.00% |
| DHR240621C00155000 | 2023-10-25 10:47AM EDT | 155.00 | 44.00 | 71.50 | 74.40 | 0.00 | - | - | 0 | 0.00% |
| DHR240621C00165000 | 2024-04-03 10:51AM EDT | 165.00 | 83.40 | 81.30 | 85.20 | 0.00 | - | 1 | 4 | 68.82% |
| DHR240621C00170000 | 2023-12-11 3:38PM EDT | 170.00 | 58.36 | 58.00 | 62.40 | 0.00 | - | 1 | 20 | 0.00% |
| DHR240621C00175000 | 2024-04-19 12:44PM EDT | 175.00 | 61.22 | 71.40 | 75.30 | 0.00 | - | 1 | 9 | 61.44% |
| DHR240621C00180000 | 2023-10-19 11:31AM EDT | 180.00 | 41.80 | 37.50 | 41.00 | 0.00 | - | 3 | 16 | 0.00% |
| DHR240621C00185000 | 2024-01-25 3:56PM EDT | 185.00 | 48.10 | 70.30 | 74.90 | 0.00 | - | 15 | 2 | 102.10% |
| DHR240621C00190000 | 2024-03-25 10:29AM EDT | 190.00 | 61.10 | 59.60 | 61.60 | 0.00 | - | 3 | 42 | 64.12% |
| DHR240621C00195000 | 2024-01-25 4:54PM EDT | 195.00 | 39.60 | 60.70 | 65.40 | 0.00 | - | 1 | 13 | 91.93% |
| DHR240621C00200000 | 2024-01-30 10:42AM EDT | 200.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| DHR240621C00210000 | 2024-04-29 12:14PM EDT | 210.00 | 40.67 | 37.00 | 41.00 | 0.00 | - | 1 | 153 | 47.67% |
| DHR240621C00220000 | 2024-05-01 10:39AM EDT | 220.00 | 28.00 | 28.10 | 31.50 | -7.11 | -20.25% | 1 | 125 | 40.42% |
| DHR240621C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 20.50 | 19.00 | 22.20 | 0.00 | - | 1 | 233 | 33.16% |
| DHR240621C00240000 | 2024-04-30 3:43PM EDT | 240.00 | 13.16 | 11.20 | 14.30 | +1.26 | +10.59% | 1 | 701 | 28.64% |
| DHR240621C00250000 | 2024-05-01 10:10AM EDT | 250.00 | 7.00 | 6.40 | 6.70 | +0.80 | +12.90% | 11 | 1,048 | 21.81% |
| DHR240621C00260000 | 2024-05-01 3:28PM EDT | 260.00 | 3.50 | 2.75 | 3.10 | +0.90 | +34.62% | 6 | 1,020 | 20.98% |
| DHR240621C00270000 | 2024-05-01 2:29PM EDT | 270.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 15 | 1,619 | 20.63% |
| DHR240621C00280000 | 2024-05-01 11:02AM EDT | 280.00 | 0.45 | 0.35 | 0.45 | -0.01 | -2.17% | 1 | 899 | 20.56% |
| DHR240621C00290000 | 2024-05-01 10:17AM EDT | 290.00 | 0.19 | 0.05 | 0.55 | +0.04 | +26.67% | 2 | 431 | 25.95% |
| DHR240621C00300000 | 2024-04-23 10:15AM EDT | 300.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 90 | 36.63% |
| DHR240621C00310000 | 2024-03-13 11:03AM EDT | 310.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 325 | 36.21% |
| DHR240621C00320000 | 2024-03-06 3:49PM EDT | 320.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 40.09% |
| DHR240621C00330000 | 2024-02-12 3:13PM EDT | 330.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 43.77% |
| DHR240621C00340000 | 2024-01-09 10:48AM EDT | 340.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 5 | 3 | 41.65% |
| DHR240621C00350000 | 2023-09-08 10:29AM EDT | 350.00 | 1.45 | 1.05 | 1.60 | 0.00 | - | 7 | 146 | 56.45% |
| DHR240621C00360000 | 2023-09-08 10:27AM EDT | 360.00 | 1.05 | 0.65 | 2.20 | 0.00 | - | 1 | 34 | 60.78% |
| DHR240621C00370000 | 2023-09-29 3:06PM EDT | 370.00 | 0.60 | 0.05 | 1.20 | -0.30 | -33.33% | 4 | 34 | 55.25% |
| DHR240621C00380000 | 2023-09-08 2:35PM EDT | 380.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | 4 | 3 | 63.84% |
| DHR240621C00390000 | 2023-09-13 11:19AM EDT | 390.00 | 0.55 | 0.30 | 2.40 | 0.00 | - | 6 | 33 | 69.68% |
| DHR240621C00400000 | 2023-09-12 1:53PM EDT | 400.00 | 0.46 | 0.20 | 1.35 | 0.00 | - | 2 | 5 | 65.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621P00105000 | 2023-10-20 11:28AM EDT | 105.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 3 | 2 | 128.08% |
| DHR240621P00110000 | 2023-11-03 10:01AM EDT | 110.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 11 | 8 | 120.80% |
| DHR240621P00115000 | 2023-11-15 11:33AM EDT | 115.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 112.38% |
| DHR240621P00120000 | 2023-10-27 3:51PM EDT | 120.00 | 1.46 | 0.00 | 1.80 | 0.00 | - | 128 | 129 | 104.79% |
| DHR240621P00125000 | 2024-01-23 4:06PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 86.23% |
| DHR240621P00130000 | 2023-11-30 4:00PM EDT | 130.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 22 | 23 | 82.52% |
| DHR240621P00135000 | 2023-12-11 2:17PM EDT | 135.00 | 0.85 | 0.05 | 0.50 | 0.00 | - | 6 | 5 | 73.97% |
| DHR240621P00140000 | 2024-01-08 10:57AM EDT | 140.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 82.03% |
| DHR240621P00145000 | 2024-02-22 4:43PM EDT | 145.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 10 | 5 | 66.89% |
| DHR240621P00150000 | 2024-02-29 1:33PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 94 | 65.23% |
| DHR240621P00155000 | 2024-03-19 1:52PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 61.43% |
| DHR240621P00160000 | 2024-02-12 3:09PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 57.72% |
| DHR240621P00165000 | 2024-01-05 4:50PM EDT | 165.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | 416 | 392 | 55.76% |
| DHR240621P00170000 | 2024-05-01 9:53AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 10 | 1,558 | 53.13% |
| DHR240621P00175000 | 2024-04-29 11:46AM EDT | 175.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 81 | 52.34% |
| DHR240621P00180000 | 2024-04-19 3:41PM EDT | 180.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 10 | 82 | 56.81% |
| DHR240621P00185000 | 2024-04-16 3:09PM EDT | 185.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 109 | 52.81% |
| DHR240621P00190000 | 2024-04-23 3:07PM EDT | 190.00 | 0.19 | 0.00 | 0.25 | -0.05 | -20.83% | 1 | 307 | 34.91% |
| DHR240621P00195000 | 2024-04-24 12:52PM EDT | 195.00 | 0.24 | 0.00 | 1.45 | 0.00 | - | 1 | 112 | 45.44% |
| DHR240621P00200000 | 2024-04-24 12:52PM EDT | 200.00 | 0.34 | 0.05 | 1.20 | 0.00 | - | 1 | 159 | 39.67% |
| DHR240621P00210000 | 2024-05-01 1:24PM EDT | 210.00 | 0.40 | 0.30 | 0.50 | -0.05 | -11.11% | 3 | 324 | 26.42% |
| DHR240621P00220000 | 2024-05-01 2:45PM EDT | 220.00 | 0.75 | 0.70 | 0.90 | -0.05 | -6.25% | 6 | 618 | 23.23% |
| DHR240621P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 1.50 | 1.65 | 1.85 | -0.55 | -26.83% | 1 | 1,784 | 20.72% |
| DHR240621P00240000 | 2024-05-01 10:13AM EDT | 240.00 | 4.30 | 3.70 | 4.00 | +0.25 | +6.17% | 1 | 1,323 | 18.84% |
| DHR240621P00250000 | 2024-05-01 11:09AM EDT | 250.00 | 8.99 | 7.80 | 8.10 | +0.49 | +5.76% | 5 | 900 | 17.18% |
| DHR240621P00260000 | 2024-04-30 3:47PM EDT | 260.00 | 15.30 | 13.60 | 15.30 | 0.00 | - | 20 | 414 | 17.93% |
| DHR240621P00270000 | 2024-03-13 10:22AM EDT | 270.00 | 18.90 | 28.20 | 31.00 | 0.00 | - | 23 | 536 | 43.78% |
| DHR240621P00280000 | 2024-01-10 10:31AM EDT | 280.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHR240621P00290000 | 2024-01-09 11:54AM EDT | 290.00 | 50.55 | 41.70 | 46.40 | 0.00 | - | 1 | 0 | 41.44% |
| DHR240621P00300000 | 2023-07-31 10:30AM EDT | 300.00 | 43.60 | 37.20 | 39.00 | 0.00 | - | 4 | 5 | 0.00% |
| DHR240621P00310000 | 2023-05-05 9:30AM EDT | 310.00 | 64.40 | 73.00 | 78.00 | 0.00 | - | 2 | 0 | 85.02% |
| DHR240621P00320000 | 2023-03-08 1:23PM EDT | 320.00 | 72.21 | 71.00 | 75.50 | 0.00 | - | - | 4 | 52.01% |
© 2024 Yahoo. All rights reserved.