UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,331.10 +20.10 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,199.59 -2,374.40 (-4.89%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920C00130000 | 2024-02-28 11:13AM EDT | 130.00 | 128.90 | 120.70 | 125.50 | 0.00 | - | 15 | 21 | 89.82% |
| DHR240920C00150000 | 2024-01-22 1:18PM EDT | 150.00 | 86.70 | 100.70 | 104.80 | 0.00 | - | - | 3 | 72.27% |
| DHR240920C00160000 | 2024-01-22 1:17PM EDT | 160.00 | 77.60 | 91.20 | 95.50 | 0.00 | - | - | 2 | 67.15% |
| DHR240920C00165000 | 2024-01-22 1:17PM EDT | 165.00 | 73.10 | 86.60 | 90.70 | 0.00 | - | - | 2 | 64.60% |
| DHR240920C00170000 | 2024-04-02 9:30AM EDT | 170.00 | 80.80 | 78.50 | 82.30 | 0.00 | - | - | 1 | 56.60% |
| DHR240920C00175000 | 2024-01-31 10:32AM EDT | 175.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00190000 | 2024-03-13 2:54PM EDT | 190.00 | 70.80 | 54.70 | 58.30 | 0.00 | - | - | 1 | 29.50% |
| DHR240920C00200000 | 2024-03-13 3:39PM EDT | 200.00 | 60.40 | 47.40 | 50.10 | 0.00 | - | 2 | 10 | 31.54% |
| DHR240920C00210000 | 2024-04-03 2:49PM EDT | 210.00 | 44.00 | 42.90 | 45.00 | 0.00 | - | 5 | 11 | 38.31% |
| DHR240920C00220000 | 2024-04-26 11:41AM EDT | 220.00 | 35.10 | 34.50 | 36.50 | 0.00 | - | 1 | 2 | 34.89% |
| DHR240920C00230000 | 2024-04-22 12:09PM EDT | 230.00 | 21.70 | 26.80 | 28.60 | 0.00 | - | 4 | 37 | 31.92% |
| DHR240920C00240000 | 2024-04-29 12:21PM EDT | 240.00 | 21.79 | 19.90 | 20.90 | 0.00 | - | 2 | 39 | 28.39% |
| DHR240920C00250000 | 2024-04-30 2:26PM EDT | 250.00 | 14.50 | 14.30 | 14.60 | +0.50 | +3.57% | 4 | 566 | 25.99% |
| DHR240920C00260000 | 2024-04-30 12:47PM EDT | 260.00 | 9.20 | 9.60 | 10.00 | 0.00 | - | 17 | 716 | 24.82% |
| DHR240920C00270000 | 2024-04-29 12:38PM EDT | 270.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 1 | 216 | 23.85% |
| DHR240920C00280000 | 2024-05-01 2:59PM EDT | 280.00 | 4.40 | 3.80 | 4.10 | +0.45 | +11.39% | 7 | 255 | 23.27% |
| DHR240920C00290000 | 2024-04-30 2:35PM EDT | 290.00 | 2.20 | 2.20 | 2.65 | 0.00 | - | 2 | 990 | 23.29% |
| DHR240920C00300000 | 2024-05-01 3:44PM EDT | 300.00 | 1.35 | 1.25 | 1.40 | +0.09 | +7.14% | 1 | 138 | 22.28% |
| DHR240920C00310000 | 2024-04-26 11:17AM EDT | 310.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 12 | 22.39% |
| DHR240920C00320000 | 2024-04-18 11:05AM EDT | 320.00 | 0.75 | 0.15 | 1.10 | 0.00 | - | 1 | 997 | 26.12% |
| DHR240920C00330000 | 2024-04-23 2:48PM EDT | 330.00 | 0.65 | 0.05 | 1.65 | 0.00 | - | 1 | 721 | 31.06% |
| DHR240920C00340000 | 2024-02-13 4:52PM EDT | 340.00 | 0.45 | 0.55 | 1.25 | 0.00 | - | 2 | 23 | 31.48% |
| DHR240920C00350000 | 2024-03-18 12:15PM EDT | 350.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 28.96% |
| DHR240920C00370000 | 2024-05-01 1:03PM EDT | 370.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 38.53% |
| DHR240920C00380000 | 2024-04-23 9:34AM EDT | 380.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 12 | 31.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920P00145000 | 2024-04-22 11:31AM EDT | 145.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 21 | 20 | 46.78% |
| DHR240920P00160000 | 2024-02-29 4:09PM EDT | 160.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 10 | 10 | 38.70% |
| DHR240920P00165000 | 2024-01-26 1:10PM EDT | 165.00 | 1.40 | 0.25 | 2.80 | 0.00 | - | 2 | 3 | 49.41% |
| DHR240920P00170000 | 2024-01-30 10:58AM EDT | 170.00 | 1.45 | 0.40 | 1.10 | 0.00 | - | 3 | 8 | 37.23% |
| DHR240920P00175000 | 2024-04-24 12:10PM EDT | 175.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 5 | 11 | 32.20% |
| DHR240920P00180000 | 2024-04-24 1:58PM EDT | 180.00 | 0.60 | 0.20 | 1.80 | 0.00 | - | 1 | 1,194 | 36.38% |
| DHR240920P00185000 | 2024-04-23 11:17AM EDT | 185.00 | 1.10 | 0.35 | 1.20 | 0.00 | - | 1 | 6 | 30.74% |
| DHR240920P00190000 | 2024-04-01 1:52PM EDT | 190.00 | 1.61 | 0.50 | 2.60 | 0.00 | - | 1 | 9 | 34.72% |
| DHR240920P00195000 | 2024-04-29 12:15PM EDT | 195.00 | 1.05 | 0.60 | 1.20 | 0.00 | - | 1 | 53 | 26.16% |
| DHR240920P00200000 | 2024-04-26 3:40PM EDT | 200.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 2 | 2,162 | 25.31% |
| DHR240920P00210000 | 2024-04-29 10:35AM EDT | 210.00 | 2.25 | 2.15 | 2.35 | 0.00 | - | 52 | 76 | 23.69% |
| DHR240920P00220000 | 2024-04-30 11:24AM EDT | 220.00 | 3.30 | 3.50 | 3.70 | -0.40 | -10.81% | 2 | 414 | 22.24% |
| DHR240920P00230000 | 2024-05-01 2:59PM EDT | 230.00 | 5.40 | 5.50 | 5.80 | -0.50 | -8.47% | 44 | 966 | 20.97% |
| DHR240920P00240000 | 2024-05-01 1:46PM EDT | 240.00 | 9.40 | 8.50 | 8.80 | -0.10 | -1.05% | 7 | 1,101 | 19.64% |
| DHR240920P00250000 | 2024-05-01 10:43AM EDT | 250.00 | 14.10 | 12.60 | 13.00 | +0.60 | +4.44% | 6 | 489 | 18.36% |
| DHR240920P00260000 | 2024-04-29 1:43PM EDT | 260.00 | 18.00 | 18.00 | 18.60 | 0.00 | - | 6 | 892 | 17.09% |
| DHR240920P00270000 | 2024-04-01 2:42PM EDT | 270.00 | 26.20 | 23.20 | 24.60 | 0.00 | - | 1 | 64 | 13.16% |
| DHR240920P00280000 | 2024-04-30 9:58AM EDT | 280.00 | 34.52 | 32.40 | 34.40 | 0.00 | - | 1 | 55 | 15.96% |
| DHR240920P00290000 | 2024-03-08 3:27PM EDT | 290.00 | 37.40 | 44.20 | 48.00 | 0.00 | - | 9 | 9 | 28.81% |
| DHR240920P00350000 | 2024-01-30 10:34AM EDT | 350.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.