Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240510C00217500 | 2024-05-01 10:27AM EDT | 217.50 | 28.40 | 34.70 | 37.90 | 0.00 | - | - | 1 | 174.51% |
| DHR240510C00230000 | 2024-04-30 10:04AM EDT | 230.00 | 16.80 | 21.80 | 25.50 | 0.00 | - | 2 | 4 | 110.35% |
| DHR240510C00235000 | 2024-05-08 9:30AM EDT | 235.00 | 14.49 | 16.70 | 20.40 | 0.00 | - | 10 | 68 | 82.23% |
| DHR240510C00237500 | 2024-05-08 3:34PM EDT | 237.50 | 11.70 | 14.30 | 17.90 | 0.00 | - | 1 | 4 | 76.56% |
| DHR240510C00240000 | 2024-05-06 9:52AM EDT | 240.00 | 9.10 | 11.10 | 15.50 | 0.00 | - | 1 | 41 | 132.47% |
| DHR240510C00242500 | 2024-05-07 1:30PM EDT | 242.50 | 6.56 | 9.70 | 13.10 | 0.00 | - | 5 | 30 | 70.31% |
| DHR240510C00245000 | 2024-05-08 9:30AM EDT | 245.00 | 6.70 | 6.50 | 9.80 | +2.10 | +45.65% | 1 | 110 | 84.52% |
| DHR240510C00247500 | 2024-05-10 3:07PM EDT | 247.50 | 5.60 | 5.40 | 7.60 | +2.20 | +64.71% | 8 | 152 | 76.29% |
| DHR240510C00250000 | 2024-05-10 3:34PM EDT | 250.00 | 3.54 | 2.10 | 4.80 | +1.64 | +86.32% | 35 | 80 | 53.08% |
| DHR240510C00252500 | 2024-05-10 3:40PM EDT | 252.50 | 0.95 | 0.15 | 2.10 | +0.74 | +352.38% | 245 | 371 | 30.71% |
| DHR240510C00255000 | 2024-05-10 3:55PM EDT | 255.00 | 0.08 | 0.00 | 0.20 | +0.01 | +14.29% | 205 | 76 | 14.06% |
| DHR240510C00257500 | 2024-05-10 3:52PM EDT | 257.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 55 | 23.93% |
| DHR240510C00260000 | 2024-05-08 10:42AM EDT | 260.00 | 0.15 | 0.00 | 0.05 | -0.22 | -59.46% | 3 | 63 | 27.15% |
| DHR240510C00262500 | 2024-05-10 12:35PM EDT | 262.50 | 0.05 | 0.00 | 0.30 | +0.01 | +25.00% | 97 | 2 | 51.07% |
| DHR240510C00265000 | 2024-05-10 12:35PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 24 | 48.24% |
| DHR240510C00270000 | 2024-05-10 11:52AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 7 | 1 | 57.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240510P00210000 | 2024-04-23 3:22PM EDT | 210.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | 4 | 2 | 216.11% |
| DHR240510P00212500 | 2024-04-22 3:52PM EDT | 212.50 | 0.76 | 0.00 | 1.05 | 0.00 | - | - | 1 | 204.88% |
| DHR240510P00215000 | 2024-05-01 12:35PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 26 | 122.66% |
| DHR240510P00220000 | 2024-04-19 10:41AM EDT | 220.00 | 2.00 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 171.58% |
| DHR240510P00222500 | 2024-04-29 10:57AM EDT | 222.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 39 | 160.55% |
| DHR240510P00225000 | 2024-05-08 11:18AM EDT | 225.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 6 | 42 | 149.51% |
| DHR240510P00227500 | 2024-05-09 10:08AM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 84.38% |
| DHR240510P00230000 | 2024-04-29 9:47AM EDT | 230.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 14 | 127.34% |
| DHR240510P00232500 | 2024-05-09 10:20AM EDT | 232.50 | 0.31 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 116.21% |
| DHR240510P00235000 | 2024-05-09 10:20AM EDT | 235.00 | 0.33 | 0.00 | 1.05 | 0.00 | - | 2 | 14 | 104.98% |
| DHR240510P00237500 | 2024-05-06 3:50PM EDT | 237.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 40 | 53.91% |
| DHR240510P00240000 | 2024-05-10 12:21PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 1 | 139 | 54.30% |
| DHR240510P00242500 | 2024-05-08 1:30PM EDT | 242.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 107 | 76.07% |
| DHR240510P00245000 | 2024-05-09 3:58PM EDT | 245.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 289 | 44.92% |
| DHR240510P00247500 | 2024-05-10 3:53PM EDT | 247.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 232 | 31.84% |
| DHR240510P00250000 | 2024-05-10 12:01PM EDT | 250.00 | 0.15 | 0.00 | 0.10 | -0.43 | -74.14% | 11 | 21 | 18.85% |
| DHR240510P00252500 | 2024-05-10 3:33PM EDT | 252.50 | 0.05 | 0.00 | 0.10 | -4.25 | -98.84% | 100 | 18 | 7.42% |
| DHR240510P00255000 | 2024-05-10 3:29PM EDT | 255.00 | 1.75 | 0.40 | 2.60 | -2.45 | -58.33% | 1 | 3 | 31.40% |
| DHR240510P00260000 | 2024-04-12 9:31AM EDT | 260.00 | 18.70 | 4.70 | 7.00 | 0.00 | - | 2 | 0 | 43.65% |
© 2024 Yahoo. All rights reserved.