UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.44 +0.06 (+0.07%) GOLD FUTURES
2,332.20 -6.70 (-0.29%) DOW
39,112.39 -57.13 (-0.15%) Bitcoin GBP
48,784.03 -1,042.89 (-2.09%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240705C00240000 | 2024-07-01 1:53PM EDT | 240.00 | 4.80 | 1.90 | 2.25 | 0.00 | - | 4 | 4 | 22.36% |
| DHR240705C00242500 | 2024-07-02 10:59AM EDT | 242.50 | 1.35 | 0.85 | 1.00 | -1.95 | -59.09% | 5 | 11 | 19.87% |
| DHR240705C00245000 | 2024-07-02 11:00AM EDT | 245.00 | 0.50 | 0.25 | 0.40 | -1.30 | -72.22% | 3 | 25 | 19.39% |
| DHR240705C00247500 | 2024-07-02 11:23AM EDT | 247.50 | 0.18 | 0.10 | 0.20 | -0.42 | -70.00% | 6 | 66 | 21.05% |
| DHR240705C00250000 | 2024-07-02 10:15AM EDT | 250.00 | 0.18 | 0.05 | 0.15 | -0.21 | -53.85% | 3 | 35 | 24.51% |
| DHR240705C00252500 | 2024-07-01 3:11PM EDT | 252.50 | 0.05 | 0.05 | 0.55 | -0.04 | -44.44% | 1 | 54 | 39.70% |
| DHR240705C00255000 | 2024-07-01 2:56PM EDT | 255.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 14 | 29 | 33.59% |
| DHR240705C00257500 | 2024-07-01 3:54PM EDT | 257.50 | 0.09 | 0.05 | 2.15 | 0.00 | - | 17 | 113 | 61.23% |
| DHR240705C00260000 | 2024-07-02 10:26AM EDT | 260.00 | 0.47 | 0.05 | 0.45 | +0.41 | +683.33% | 1 | 244 | 52.64% |
| DHR240705C00262500 | 2024-07-01 12:25PM EDT | 262.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 249 | 71.78% |
| DHR240705C00265000 | 2024-07-02 10:13AM EDT | 265.00 | 0.05 | 0.00 | 1.95 | -0.04 | -44.44% | 8 | 23 | 74.95% |
| DHR240705C00267500 | 2024-07-02 10:16AM EDT | 267.50 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 10 | 5 | 53.91% |
| DHR240705C00270000 | 2024-06-28 3:51PM EDT | 270.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 250 | 87.06% |
| DHR240705C00272500 | 2024-06-17 11:51AM EDT | 272.50 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 3 | 91.94% |
| DHR240705C00275000 | 2024-07-01 10:15AM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 96.68% |
| DHR240705C00280000 | 2024-07-01 9:44AM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 105.86% |
| DHR240705C00285000 | 2024-06-28 3:09PM EDT | 285.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 114.70% |
| DHR240705C00290000 | 2024-06-28 2:27PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 68.75% |
| DHR240705C00295000 | 2024-06-28 11:37AM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 34 | 119.04% |
| DHR240705C00300000 | 2024-06-27 10:42AM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 126.56% |
| DHR240705C00305000 | 2024-06-27 10:43AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 133.84% |
| DHR240705C00310000 | 2024-06-20 1:52PM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 140.92% |
| DHR240705C00320000 | 2024-06-24 10:37AM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 131.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240705P00155000 | 2024-06-14 2:42PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 46 | 161.72% |
| DHR240705P00160000 | 2024-06-14 2:40PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 150.78% |
| DHR240705P00165000 | 2024-06-14 2:40PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 140.63% |
| DHR240705P00190000 | 2024-06-20 1:52PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 91.80% |
| DHR240705P00200000 | 2024-06-25 1:09PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 73.44% |
| DHR240705P00205000 | 2024-06-27 3:28PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 34 | 64.45% |
| DHR240705P00210000 | 2024-07-01 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 53 | 51.17% |
| DHR240705P00215000 | 2024-07-02 9:47AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 52.15% |
| DHR240705P00220000 | 2024-07-02 11:30AM EDT | 220.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 1 | 5 | 45.70% |
| DHR240705P00225000 | 2024-07-01 2:23PM EDT | 225.00 | 0.06 | 0.05 | 2.20 | 0.00 | - | 9 | 11 | 59.55% |
| DHR240705P00230000 | 2024-07-01 12:59PM EDT | 230.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 23 | 30.08% |
| DHR240705P00232500 | 2024-06-27 12:42PM EDT | 232.50 | 0.14 | 0.10 | 0.20 | 0.00 | - | 10 | 50 | 21.78% |
| DHR240705P00235000 | 2024-07-01 12:48PM EDT | 235.00 | 0.21 | 0.25 | 0.45 | 0.00 | - | 1 | 22 | 20.70% |
| DHR240705P00237500 | 2024-07-02 10:05AM EDT | 237.50 | 0.68 | 0.70 | 0.85 | +0.33 | +94.29% | 5 | 16 | 18.46% |
| DHR240705P00240000 | 2024-07-02 11:15AM EDT | 240.00 | 1.66 | 1.55 | 1.85 | +0.88 | +112.82% | 251 | 88 | 18.53% |
| DHR240705P00242500 | 2024-07-02 9:57AM EDT | 242.50 | 3.10 | 3.00 | 3.30 | +1.50 | +93.75% | 3 | 29 | 17.77% |
| DHR240705P00245000 | 2024-07-01 11:39AM EDT | 245.00 | 2.00 | 4.80 | 5.50 | 0.00 | - | 6 | 702 | 21.19% |
| DHR240705P00247500 | 2024-07-02 11:15AM EDT | 247.50 | 6.83 | 6.90 | 8.60 | +2.83 | +70.75% | 1 | 328 | 36.55% |
| DHR240705P00250000 | 2024-07-01 3:11PM EDT | 250.00 | 6.85 | 8.90 | 10.20 | 0.00 | - | 302 | 282 | 26.56% |
| DHR240705P00252500 | 2024-07-01 1:19PM EDT | 252.50 | 9.80 | 10.30 | 12.90 | 0.00 | - | 4 | 17 | 36.77% |
| DHR240705P00255000 | 2024-07-01 10:44AM EDT | 255.00 | 9.70 | 13.10 | 15.70 | 0.00 | - | 12 | 13 | 48.49% |
| DHR240705P00257500 | 2024-06-28 9:59AM EDT | 257.50 | 6.50 | 16.70 | 18.10 | 0.00 | - | 1 | 3 | 51.76% |
| DHR240705P00260000 | 2024-06-28 3:17PM EDT | 260.00 | 10.80 | 17.70 | 20.60 | 0.00 | - | 7 | 0 | 56.84% |
| DHR240705P00265000 | 2024-06-11 3:09PM EDT | 265.00 | 6.10 | 22.70 | 25.60 | 0.00 | - | - | 5 | 66.60% |
| DHR240705P00270000 | 2024-06-06 3:47PM EDT | 270.00 | 5.85 | 27.70 | 30.80 | 0.00 | - | - | 0 | 81.10% |
© 2024 Yahoo. All rights reserved.