UK markets close in 4 hours 55 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.47+2.07 (+0.83%)
At close: 04:00PM EDT
250.50 -0.97 (-0.39%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240322C002050002024-02-23 4:11PM EDT205.0050.0044.6049.000.00-48106.35%
DHR240322C002250002024-03-01 3:52PM EDT225.0031.7825.6028.500.00-2172.75%
DHR240322C002350002024-03-18 9:50AM EDT235.0016.3416.5020.20+4.46+37.54%1172.53%
DHR240322C002400002024-02-16 1:37PM EDT240.0015.338.4011.500.00-1220.70%
DHR240322C002450002024-03-01 4:59PM EDT245.0013.326.907.600.00-22133.18%
DHR240322C002475002024-03-18 10:58AM EDT247.504.904.905.40-1.94-28.36%12628.86%
DHR240322C002500002024-03-18 2:15PM EDT250.003.553.303.50+0.87+32.46%3719525.81%
DHR240322C002525002024-03-18 1:54PM EDT252.502.151.952.15+0.07+3.37%666825.03%
DHR240322C002550002024-03-18 3:51PM EDT255.001.251.051.20+0.10+8.70%3223124.51%
DHR240322C002575002024-03-18 3:31PM EDT257.500.780.500.65+0.30+62.50%8011924.83%
DHR240322C002600002024-03-18 3:21PM EDT260.000.350.200.35-0.30-46.15%4127025.59%
DHR240322C002625002024-03-18 1:39PM EDT262.500.150.100.200.00-417126.86%
DHR240322C002650002024-03-18 11:19AM EDT265.000.100.000.500.00-115339.06%
DHR240322C002675002024-03-12 9:58AM EDT267.500.410.000.150.00-1233.79%
DHR240322C002700002024-03-15 12:02PM EDT270.000.050.000.050.00-21131.64%
DHR240322C002725002024-03-11 11:42AM EDT272.500.200.000.050.00-353735.16%
DHR240322C002750002024-03-04 11:05AM EDT275.000.650.000.700.00-1253.66%
DHR240322C002800002024-03-11 9:30AM EDT280.000.050.000.700.00-1462.01%
DHR240322C002850002024-03-07 4:54PM EDT285.000.100.000.700.00--169.92%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR240322P002100002024-02-28 3:43PM EDT210.000.130.000.700.00-101096.78%
DHR240322P002200002024-03-18 10:45AM EDT220.000.050.000.10-0.05-50.00%1355.47%
DHR240322P002250002024-03-05 12:29PM EDT225.000.210.000.500.00-12860.94%
DHR240322P002300002024-03-14 2:17PM EDT230.000.290.000.500.00-22850.98%
DHR240322P002325002024-03-18 1:41PM EDT232.500.050.050.45-0.30-85.71%14152.25%
DHR240322P002350002024-03-14 10:46AM EDT235.000.250.000.500.00-1141347.95%
DHR240322P002375002024-03-15 2:23PM EDT237.500.190.050.500.00--1142.24%
DHR240322P002400002024-03-18 3:07PM EDT240.000.110.100.20-0.21-65.62%65029.00%
DHR240322P002425002024-03-18 2:44PM EDT242.500.250.200.35-0.26-50.98%141827.49%
DHR240322P002450002024-03-18 3:54PM EDT245.000.450.400.55-0.70-60.87%1632025.07%
DHR240322P002475002024-03-18 2:44PM EDT247.500.800.801.00-1.10-57.89%2239724.00%
DHR240322P002500002024-03-18 3:41PM EDT250.001.301.551.75-1.72-56.95%4110423.05%
DHR240322P002525002024-03-18 10:28AM EDT252.503.502.702.90-0.67-16.07%55322.32%
DHR240322P002550002024-03-18 11:14AM EDT255.004.204.204.50-1.12-21.05%64721.95%
DHR240322P002575002024-03-18 1:57PM EDT257.506.395.408.100.00-81341.87%
DHR240322P002600002024-03-18 1:59PM EDT260.008.577.0010.50-0.73-7.85%82248.23%
DHR240322P002625002024-03-18 1:57PM EDT262.5010.979.0012.80+10.97-8852.71%
DHR240322P002650002024-03-15 1:42PM EDT265.0013.4011.0015.200.00--057.84%