Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240712C00240000 | 2024-07-05 3:48PM EDT | 240.00 | 2.65 | 2.35 | 2.80 | -1.25 | -32.05% | 93 | 168 | 25.78% |
| DHR240712C00247500 | 2024-07-05 3:59PM EDT | 247.50 | 0.58 | 0.55 | 0.65 | -0.37 | -38.95% | 3,270 | 35 | 25.95% |
| DHR240712C00250000 | 2024-07-05 3:10PM EDT | 250.00 | 0.30 | 0.20 | 0.40 | -0.16 | -34.78% | 8 | 146 | 26.81% |
| DHR240712C00252500 | 2024-07-01 10:18AM EDT | 252.50 | 2.26 | 0.10 | 2.30 | 0.00 | - | 8 | 9 | 55.88% |
| DHR240712C00255000 | 2024-07-05 1:34PM EDT | 255.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 74 | 128 | 28.57% |
| DHR240712C00257500 | 2024-07-03 10:45AM EDT | 257.50 | 0.11 | 0.00 | 2.25 | 0.00 | - | 1 | 14 | 51.93% |
| DHR240712C00260000 | 2024-07-03 10:59AM EDT | 260.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 56.10% |
| DHR240712C00262500 | 2024-07-01 11:00AM EDT | 262.50 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 53.03% |
| DHR240712C00265000 | 2024-06-27 9:30AM EDT | 265.00 | 0.67 | 0.00 | 2.20 | 0.00 | - | 2 | 15 | 64.77% |
| DHR240712C00267500 | 2024-07-01 12:09PM EDT | 267.50 | 0.18 | 0.05 | 2.20 | 0.00 | - | 2 | 9 | 69.36% |
| DHR240712C00270000 | 2024-07-05 2:36PM EDT | 270.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 10 | 169 | 56.10% |
| DHR240712C00275000 | 2024-06-27 9:30AM EDT | 275.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 80.81% |
| DHR240712C00280000 | 2024-07-05 3:57PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | -0.28 | -84.85% | 34 | 1 | 58.40% |
| DHR240712C00315000 | 2024-06-27 1:45PM EDT | 315.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 2 | 133.59% |
| DHR240712C00320000 | 2024-06-24 10:38AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.14% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240712P00180000 | 2024-06-27 3:11PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 145.75% |
| DHR240712P00190000 | 2024-07-03 9:41AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 172 | 68.36% |
| DHR240712P00195000 | 2024-07-03 10:14AM EDT | 195.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 69.92% |
| DHR240712P00210000 | 2024-06-28 3:04PM EDT | 210.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 71.73% |
| DHR240712P00215000 | 2024-07-05 1:16PM EDT | 215.00 | 0.11 | 0.05 | 1.45 | -1.03 | -90.35% | 2 | 6 | 62.11% |
| DHR240712P00220000 | 2024-07-02 12:18PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 27 | 39.94% |
| DHR240712P00225000 | 2024-07-02 9:43AM EDT | 225.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.33% |
| DHR240712P00230000 | 2024-07-05 3:55PM EDT | 230.00 | 0.43 | 0.35 | 0.70 | +0.08 | +22.86% | 21 | 42 | 29.76% |
| DHR240712P00235000 | 2024-07-05 3:59PM EDT | 235.00 | 1.15 | 1.15 | 1.50 | +0.24 | +26.37% | 818 | 1,775 | 26.25% |
| DHR240712P00237500 | 2024-07-05 3:36PM EDT | 237.50 | 1.62 | 1.70 | 2.10 | +0.47 | +40.87% | 33 | 131 | 23.71% |
| DHR240712P00240000 | 2024-07-05 3:49PM EDT | 240.00 | 2.67 | 2.85 | 3.30 | +0.22 | +8.98% | 1,151 | 46 | 23.74% |
| DHR240712P00242500 | 2024-07-05 10:29AM EDT | 242.50 | 4.30 | 4.20 | 5.20 | +1.55 | +56.36% | 3 | 54 | 27.00% |
| DHR240712P00245000 | 2024-07-05 3:12PM EDT | 245.00 | 5.90 | 5.80 | 8.00 | +1.70 | +40.48% | 1,316 | 1,273 | 36.83% |
| DHR240712P00247500 | 2024-07-02 1:19PM EDT | 247.50 | 9.30 | 7.90 | 9.60 | 0.00 | - | 6 | 614 | 34.27% |
| DHR240712P00250000 | 2024-07-05 3:12PM EDT | 250.00 | 10.30 | 9.80 | 11.80 | -0.62 | -5.68% | 12 | 35 | 36.28% |
| DHR240712P00252500 | 2024-07-05 1:29PM EDT | 252.50 | 13.22 | 11.10 | 14.50 | +8.92 | +207.44% | 1 | 9 | 43.92% |
| DHR240712P00255000 | 2024-07-02 1:54PM EDT | 255.00 | 15.40 | 13.50 | 17.00 | 0.00 | - | 10 | 0 | 48.93% |
| DHR240712P00257500 | 2024-06-25 10:00AM EDT | 257.50 | 4.30 | 16.00 | 19.50 | 0.00 | - | - | 2 | 53.71% |
| DHR240712P00260000 | 2024-06-28 2:56PM EDT | 260.00 | 10.55 | 18.90 | 22.00 | 0.00 | - | 3 | 1 | 58.35% |
| DHR240712P00265000 | 2024-07-02 1:00PM EDT | 265.00 | 25.19 | 23.50 | 27.00 | 0.00 | - | 2 | 0 | 67.19% |
| DHR240712P00275000 | 2024-06-06 1:16PM EDT | 275.00 | 9.70 | 33.70 | 37.20 | 0.00 | - | - | 0 | 87.01% |
© 2024 Yahoo. All rights reserved.