DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR190621C000600002019-02-13 1:27PM EDT60.0045.4071.6072.800.00-22147.85%
DHR190621C000800002019-05-02 3:59PM EDT80.0053.500.000.000.00-2100.00%
DHR190621C000850002019-01-23 11:15AM EDT85.0023.0046.8048.300.00-10099.51%
DHR190621C000900002019-05-07 2:37PM EDT90.0041.900.000.000.00-210.00%
DHR190621C000925002019-02-13 1:27PM EDT92.5014.7038.5041.400.00-131281.01%
DHR190621C000950002019-03-28 11:28AM EDT95.0036.0034.3037.000.00-61962.11%
DHR190621C000975002019-02-25 4:54PM EDT97.5026.2734.4035.600.00-11072.17%
DHR190621C001000002019-03-28 11:05AM EDT100.0030.1029.4032.300.00-85762.74%
DHR190621C001050002019-05-17 11:37AM EDT105.0027.850.000.000.00-676990.00%
DHR190621C001100002019-05-15 9:30AM EDT110.0019.400.000.000.00-11420.00%
DHR190621C001150002019-05-22 3:17PM EDT115.0017.230.000.000.00-15800.00%
DHR190621C001200002019-05-22 3:19PM EDT120.0012.420.000.000.00-14500.00%
DHR190621C001250002019-05-21 3:35PM EDT125.006.970.000.000.00-12240.00%
DHR190621C001300002019-05-22 3:28PM EDT130.003.870.000.000.00-5062,4830.00%
DHR190621C001350002019-05-22 3:28PM EDT135.001.400.000.000.00-7952,3951.56%
DHR190621C001400002019-05-22 11:03AM EDT140.000.250.000.000.00-831,8046.25%
DHR190621C001450002019-05-10 2:33PM EDT145.000.100.100.000.00-34616.25%
DHR190621C001500002019-05-16 11:17AM EDT150.000.050.000.000.00-22712.50%
Putsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR190621P000700002019-02-13 1:27PM EDT70.000.700.000.100.00-81088.67%
DHR190621P000750002019-03-12 3:58PM EDT75.000.050.000.100.00-51479.69%
DHR190621P000800002019-03-13 12:48PM EDT80.000.050.000.100.00-53171.09%
DHR190621P000850002019-02-27 12:25PM EDT85.000.100.000.100.00-215463.28%
DHR190621P000900002019-02-25 10:32AM EDT90.000.310.000.200.00-203861.13%
DHR190621P000925002019-04-12 9:31AM EDT92.500.150.000.250.00-5059.08%
DHR190621P000950002019-03-29 10:27AM EDT95.000.130.000.250.00-518655.18%
DHR190621P000975002019-04-23 3:02PM EDT97.500.050.000.000.00-1081925.00%
DHR190621P001000002019-05-13 9:54AM EDT100.000.150.000.000.00-17425.00%
DHR190621P001050002019-05-20 3:04PM EDT105.000.100.000.000.00-223712.50%
DHR190621P001100002019-05-16 12:08PM EDT110.000.140.000.000.00-565212.50%
DHR190621P001150002019-05-21 3:54PM EDT115.000.280.000.000.00-116312.50%
DHR190621P001200002019-05-22 12:42PM EDT120.000.400.000.000.00-14186.25%
DHR190621P001250002019-05-22 1:52PM EDT125.000.820.000.000.00-63,0313.13%
DHR190621P001300002019-05-22 1:52PM EDT130.001.930.000.000.00-4031,4851.56%
DHR190621P001350002019-05-17 2:49PM EDT135.004.500.000.000.00-131530.00%
DHR190621P001500002019-03-04 11:23AM EDT150.0024.0017.6018.700.00-2231.74%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes