Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240628C00180000 | 2024-05-16 11:10AM EDT | 180.00 | 84.46 | 72.80 | 76.50 | 0.00 | - | - | 2 | 126.56% |
| DHR240628C00205000 | 2024-05-29 10:54AM EDT | 205.00 | 50.89 | 48.00 | 51.40 | 0.00 | - | - | 1 | 86.08% |
| DHR240628C00225000 | 2024-05-24 9:54AM EDT | 225.00 | 37.78 | 28.00 | 31.80 | 0.00 | - | 1 | 1 | 60.91% |
| DHR240628C00240000 | 2024-06-03 3:20PM EDT | 240.00 | 22.48 | 15.00 | 16.60 | 0.00 | - | 1 | 1 | 36.08% |
| DHR240628C00245000 | 2024-05-15 10:11AM EDT | 245.00 | 18.72 | 10.10 | 11.30 | 0.00 | - | 2 | 0 | 25.88% |
| DHR240628C00250000 | 2024-06-14 11:15AM EDT | 250.00 | 6.60 | 6.90 | 8.50 | +0.40 | +6.45% | 1 | 17 | 30.27% |
| DHR240628C00252500 | 2024-06-13 2:16PM EDT | 252.50 | 4.90 | 5.20 | 6.40 | 0.00 | - | 1 | 1 | 26.91% |
| DHR240628C00255000 | 2024-06-14 3:20PM EDT | 255.00 | 3.70 | 3.80 | 4.70 | +0.25 | +7.25% | 2 | 26 | 24.88% |
| DHR240628C00257500 | 2024-06-13 2:29PM EDT | 257.50 | 2.28 | 2.50 | 4.80 | 0.00 | - | 3 | 3 | 31.28% |
| DHR240628C00260000 | 2024-06-14 3:59PM EDT | 260.00 | 1.90 | 1.15 | 2.05 | +0.40 | +26.67% | 15 | 31 | 21.28% |
| DHR240628C00262500 | 2024-06-13 12:04PM EDT | 262.50 | 1.25 | 0.60 | 3.40 | -0.07 | -5.30% | 3 | 17 | 33.51% |
| DHR240628C00265000 | 2024-06-14 10:33AM EDT | 265.00 | 0.76 | 0.70 | 0.90 | +0.06 | +8.57% | 5 | 41 | 21.14% |
| DHR240628C00270000 | 2024-06-14 3:53PM EDT | 270.00 | 0.30 | 0.25 | 0.85 | -0.10 | -25.00% | 5 | 59 | 26.92% |
| DHR240628C00272500 | 2024-06-13 1:29PM EDT | 272.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 0 | 22.95% |
| DHR240628C00275000 | 2024-06-13 3:16PM EDT | 275.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 11 | 12 | 28.42% |
| DHR240628C00280000 | 2024-06-10 10:51AM EDT | 280.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 2 | 18 | 43.77% |
| DHR240628C00290000 | 2024-05-17 3:11PM EDT | 290.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 54.55% |
| DHR240628C00315000 | 2024-06-13 12:58PM EDT | 315.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 67.11% |
| DHR240628C00320000 | 2024-06-13 2:40PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 50.39% |
| DHR240628C00325000 | 2024-06-12 10:56AM EDT | 325.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 61 | 60.69% |
| DHR240628C00330000 | 2024-06-12 10:57AM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 77.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240628P00190000 | 2024-06-13 1:41PM EDT | 190.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 77.83% |
| DHR240628P00195000 | 2024-06-12 10:50AM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 63 | 64 | 65.63% |
| DHR240628P00210000 | 2024-06-13 3:14PM EDT | 210.00 | 0.15 | 0.05 | 1.80 | 0.00 | - | 1 | 1 | 69.29% |
| DHR240628P00235000 | 2024-06-10 9:46AM EDT | 235.00 | 0.21 | 0.20 | 0.40 | 0.00 | - | 2 | 11 | 28.86% |
| DHR240628P00240000 | 2024-06-13 1:34PM EDT | 240.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 1 | 38 | 25.44% |
| DHR240628P00242500 | 2024-06-13 2:47PM EDT | 242.50 | 1.05 | 0.60 | 0.80 | 0.00 | - | 21 | 21 | 24.22% |
| DHR240628P00245000 | 2024-06-14 1:25PM EDT | 245.00 | 1.06 | 0.90 | 1.10 | -0.39 | -26.90% | 1 | 21 | 23.22% |
| DHR240628P00247500 | 2024-06-14 11:30AM EDT | 247.50 | 1.62 | 1.25 | 1.55 | -0.38 | -19.00% | 1 | 2 | 22.49% |
| DHR240628P00250000 | 2024-06-13 3:47PM EDT | 250.00 | 2.30 | 1.75 | 2.15 | 0.00 | - | 13 | 21 | 21.73% |
| DHR240628P00252500 | 2024-06-13 3:47PM EDT | 252.50 | 3.33 | 2.60 | 3.00 | +0.19 | +6.05% | 1 | 15 | 21.30% |
| DHR240628P00255000 | 2024-06-13 2:03PM EDT | 255.00 | 4.40 | 3.70 | 4.10 | 0.00 | - | 11 | 61 | 20.97% |
| DHR240628P00257500 | 2024-06-13 2:26PM EDT | 257.50 | 6.60 | 4.90 | 5.50 | 0.00 | - | 5 | 51 | 20.94% |
| DHR240628P00260000 | 2024-06-14 10:33AM EDT | 260.00 | 7.68 | 6.40 | 7.10 | +5.58 | +265.71% | 3 | 32 | 20.69% |
| DHR240628P00262500 | 2024-06-12 11:15AM EDT | 262.50 | 2.90 | 7.50 | 9.70 | 0.00 | - | - | 5 | 25.50% |
| DHR240628P00265000 | 2024-06-11 1:04PM EDT | 265.00 | 5.19 | 9.10 | 12.30 | 0.00 | - | 4 | 9 | 30.08% |
| DHR240628P00267500 | 2024-06-11 9:35AM EDT | 267.50 | 6.80 | 12.50 | 13.90 | 0.00 | - | - | 6 | 27.27% |
| DHR240628P00270000 | 2024-05-30 10:59AM EDT | 270.00 | 19.75 | 14.60 | 16.20 | 0.00 | - | 2 | 2 | 28.78% |
© 2024 Yahoo. All rights reserved.