UK markets closed

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
302.33+5.29 (+1.78%)
At close: 4:05PM EDT
302.33 0.00 (0.00%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR210820C002000002021-07-23 9:40AM EDT200.0090.00100.20104.700.00-2077.93%
DHR210820C002200002021-06-29 3:31PM EDT220.0062.9275.6080.000.00-100.00%
DHR210820C002300002021-07-19 12:04AM EDT230.0054.0370.4074.700.00--158.50%
DHR210820C002400002021-07-12 12:18PM EDT240.0039.2360.4064.800.00-202052.15%
DHR210820C002500002021-07-23 9:52AM EDT250.0041.0050.5055.000.00-12473.24%
DHR210820C002600002021-08-03 2:37PM EDT260.0041.6840.5043.50+3.89+10.29%615949.17%
DHR210820C002700002021-08-03 2:27PM EDT270.0031.7032.2035.50+2.80+9.69%782653.97%
DHR210820C002800002021-08-03 12:22PM EDT280.0019.9022.7023.60+1.50+8.15%21,36830.52%
DHR210820C002900002021-08-03 3:37PM EDT290.0013.8813.6014.30+3.98+40.20%311,89024.05%
DHR210820C003000002021-08-03 3:59PM EDT300.006.676.306.80+2.77+71.03%1651,09320.83%
DHR210820C003100002021-08-03 3:59PM EDT310.002.171.952.35+0.80+58.39%3831119.65%
DHR210820C003200002021-08-03 3:59PM EDT320.000.570.450.65+0.14+32.56%256519.93%
DHR210820C003300002021-08-03 2:22PM EDT330.000.250.050.25-0.05-16.67%64722.44%
DHR210820C003400002021-08-02 11:21AM EDT340.000.180.050.450.00-11131.76%
DHR210820C003500002021-07-21 9:32AM EDT350.000.200.000.500.00-7638.60%
DHR210820C003600002021-07-28 1:00PM EDT360.000.210.000.500.00-12244.41%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR210820P001500002021-07-19 12:04AM EDT150.000.05-0.150.00--5129.69%
DHR210820P001600002021-07-19 12:04AM EDT160.000.05-0.100.00--4113.28%
DHR210820P001650002021-07-19 12:04AM EDT165.000.05-0.500.00--4133.59%
DHR210820P001800002021-07-20 11:09AM EDT180.000.050.000.150.00-1190.82%
DHR210820P001950002021-07-26 1:55PM EDT195.000.050.000.500.00-101790.53%
DHR210820P002000002021-07-29 9:57AM EDT200.000.100.000.150.00-347673.83%
DHR210820P002100002021-08-02 2:43PM EDT210.000.030.000.200.00-324668.07%
DHR210820P002200002021-08-02 2:26PM EDT220.000.050.050.100.00-218158.20%
DHR210820P002300002021-08-03 11:06AM EDT230.000.050.000.25-0.21-80.77%1321854.10%
DHR210820P002400002021-08-03 9:30AM EDT240.000.150.050.30-0.02-11.76%1462953.08%
DHR210820P002500002021-08-03 3:47PM EDT250.000.200.200.30-0.08-28.57%1262344.97%
DHR210820P002600002021-08-02 12:50PM EDT260.000.350.300.40-0.20-36.36%257138.99%
DHR210820P002700002021-08-03 3:58PM EDT270.000.470.400.55-0.26-35.62%51,47832.94%
DHR210820P002800002021-08-03 3:21PM EDT280.000.820.700.95-0.43-34.40%81,50628.03%
DHR210820P002900002021-08-03 1:15PM EDT290.002.051.452.30-0.70-25.45%62,00525.72%
DHR210820P003000002021-08-03 3:59PM EDT300.004.203.804.40-2.40-36.36%17314720.57%
DHR210820P003100002021-08-03 3:42PM EDT310.009.829.5010.10-4.08-29.35%455220.01%