DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR200619C000700002020-04-13 12:46PM EDT70.0075.0088.7089.800.00-10183.01%
DHR200619C000850002020-03-16 12:05AM EDT85.0055.000.000.000.00--00.00%
DHR200619C000900002020-03-20 6:09PM EDT90.0046.600.000.000.00--00.00%
DHR200619C001000002020-04-27 3:38PM EDT100.0070.0057.6059.100.00-2274.61%
DHR200619C001050002020-05-15 12:36PM EDT105.0055.7552.5553.900.00-1292.63%
DHR200619C001100002020-05-07 10:11AM EDT110.0047.7947.5049.000.00-51086.33%
DHR200619C001150002020-05-15 1:13PM EDT115.0047.3542.4044.150.00-1480.86%
DHR200619C001200002020-04-14 9:30AM EDT120.0030.000.000.000.00-2390.00%
DHR200619C001250002020-05-01 2:27PM EDT125.0036.2532.8034.200.00-15364.40%
DHR200619C001300002020-05-13 1:13PM EDT130.0029.5027.5529.450.00-49759.67%
DHR200619C001350002020-05-13 10:15AM EDT135.0027.3822.6024.150.00-1031446.95%
DHR200619C001400002020-05-20 10:07AM EDT140.0020.6219.0020.150.00-152749.66%
DHR200619C001450002020-05-18 1:42PM EDT145.0019.6514.4515.700.00-11,10844.73%
DHR200619C001500002020-05-21 12:49PM EDT150.009.7010.2510.650.00-3680633.97%
DHR200619C001550002020-05-22 1:47PM EDT155.006.206.006.80-0.45-6.77%378729.99%
DHR200619C001600002020-05-22 2:07PM EDT160.003.453.703.95-0.35-9.21%1462,36428.15%
DHR200619C001650002020-05-22 3:04PM EDT165.001.731.792.61-0.03-1.70%82,23430.88%
DHR200619C001700002020-05-22 3:40PM EDT170.000.630.740.83-0.10-13.70%3311,04825.37%
DHR200619C001750002020-05-22 3:09PM EDT175.000.270.050.34-0.07-20.59%578225.34%
DHR200619C001800002020-05-22 3:09PM EDT180.000.110.050.19+0.01+10.00%21,83427.30%
DHR200619C001850002020-05-22 3:49PM EDT185.000.050.020.05-0.05-50.00%101,38525.98%
DHR200619C001900002020-05-05 3:13PM EDT190.000.440.000.110.00-422433.20%
DHR200619C001950002020-05-18 12:20PM EDT195.000.010.000.110.00-102137.11%
DHR200619C002000002020-05-14 3:30PM EDT200.000.060.000.080.00-1739.06%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR200619P000650002020-03-26 12:13PM EDT65.000.600.000.160.00-28135.16%
DHR200619P000700002020-04-14 9:30AM EDT70.000.100.000.000.00-1450.00%
DHR200619P000750002020-03-18 10:19AM EDT75.003.400.000.140.00-10112.89%
DHR200619P000800002020-03-20 12:31PM EDT80.001.500.000.180.00--0107.03%
DHR200619P000900002020-04-20 12:38PM EDT90.000.150.000.110.00-68584.77%
DHR200619P000950002020-04-14 2:04PM EDT95.000.500.000.150.00-229180.27%
DHR200619P001000002020-05-13 12:49PM EDT100.000.020.000.120.00-10049470.90%
DHR200619P001050002020-05-18 3:53PM EDT105.000.100.000.150.00-312065.82%
DHR200619P001100002020-05-06 11:46AM EDT110.000.270.000.250.00-1015663.38%
DHR200619P001150002020-05-20 11:35AM EDT115.000.040.000.390.00-1072960.45%
DHR200619P001200002020-05-18 10:56AM EDT120.000.100.000.480.00-1821055.32%
DHR200619P001250002020-05-21 9:57AM EDT125.000.400.040.710.00-337852.54%
DHR200619P001300002020-05-21 2:23PM EDT130.000.420.180.600.00-2301,77250.10%
DHR200619P001350002020-05-22 11:09AM EDT135.000.200.170.70-0.55-73.33%887344.07%
DHR200619P001400002020-05-22 3:09PM EDT140.000.920.671.10-0.29-23.97%1156241.33%
DHR200619P001450002020-05-22 3:09PM EDT145.001.461.301.78-0.20-12.05%241,26039.16%
DHR200619P001500002020-05-22 3:50PM EDT150.002.152.072.23-0.42-16.34%915,59432.81%
DHR200619P001550002020-05-22 3:54PM EDT155.003.553.303.55-0.35-8.97%873,18330.07%
DHR200619P001600002020-05-22 2:16PM EDT160.005.955.506.20-0.40-6.30%11,07231.20%
DHR200619P001650002020-05-21 9:58AM EDT165.009.208.459.000.00-444528.55%
DHR200619P001700002020-05-22 10:24AM EDT170.0012.3012.0512.70+0.80+6.96%56326.66%
DHR200619P001750002020-05-13 2:23PM EDT175.0017.2216.7517.650.00-4532.84%
DHR200619P001850002020-05-22 11:57AM EDT185.0027.0026.2527.20+2.85+11.80%2037.94%
DHR200619P001900002020-03-23 9:34AM EDT190.0058.3536.5038.450.00--092.87%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more