DHR - Danaher Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR190920C000700002019-08-01 2:45PM EDT70.0070.0068.1072.200.00-11136.23%
DHR190920C000800002019-06-10 12:06AM EDT80.0028.3061.4065.900.00-1111184.06%
DHR190920C000950002019-08-20 3:55PM EDT95.0045.5042.2046.800.00--1114.70%
DHR190920C000975002019-06-10 12:06AM EDT97.5031.1844.1048.500.00-32134.67%
DHR190920C001000002019-08-05 3:04PM EDT100.0035.0037.7042.200.00-23967.33%
DHR190920C001050002019-08-21 3:03PM EDT105.0035.2932.7037.200.00-136558.98%
DHR190920C001100002019-07-30 9:47AM EDT110.0032.6728.0032.200.00-33054.54%
DHR190920C001150002019-06-19 1:45PM EDT115.0027.8126.3029.700.00-56082.18%
DHR190920C001200002019-07-09 3:34PM EDT120.0023.3818.8023.100.00-218971.41%
DHR190920C001250002019-08-20 2:20PM EDT125.0016.0013.6017.600.00-161955.53%
DHR190920C001300002019-08-22 10:10AM EDT130.0010.0010.3011.50-1.23-10.95%567335.28%
DHR190920C001350002019-08-22 11:49AM EDT135.006.446.206.60-1.36-17.44%162624.87%
DHR190920C001400002019-08-22 2:33PM EDT140.003.253.003.30-0.19-5.52%162,68121.99%
DHR190920C001450002019-08-22 1:56PM EDT145.001.141.051.20-0.11-8.80%211,63219.75%
DHR190920C001500002019-08-22 2:07PM EDT150.000.300.200.500.00-62,00021.12%
DHR190920C001550002019-08-22 2:07PM EDT155.000.060.000.15-0.09-60.00%127321.09%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR190920P000700002019-06-10 12:06AM EDT70.000.100.000.100.00-21895.31%
DHR190920P000800002019-06-10 12:06AM EDT80.000.750.050.100.00-12682.03%
DHR190920P000850002019-06-07 11:15AM EDT85.000.200.100.100.00-1176.76%
DHR190920P000900002019-06-10 12:06AM EDT90.002.100.200.150.00-2515174.51%
DHR190920P000950002019-06-07 11:15AM EDT95.000.650.000.250.00-206063.09%
DHR190920P000975002019-08-15 2:11PM EDT97.500.100.050.000.00-5625.00%
DHR190920P001000002019-07-26 10:52AM EDT100.000.050.000.100.00-1030253.91%
DHR190920P001050002019-08-15 3:52PM EDT105.000.150.100.100.00-28046.88%
DHR190920P001100002019-08-05 3:08PM EDT110.000.250.000.150.00-129242.77%
DHR190920P001150002019-08-21 9:46AM EDT115.000.150.000.250.00-630739.31%
DHR190920P001200002019-08-20 1:56PM EDT120.000.150.150.300.00-224433.30%
DHR190920P001250002019-08-22 2:07PM EDT125.000.400.350.50+0.06+17.65%128529.42%
DHR190920P001300002019-08-22 2:07PM EDT130.000.730.650.85-0.07-8.75%645025.32%
DHR190920P001350002019-08-22 11:28AM EDT135.001.651.351.65+0.10+6.45%149822.06%
DHR190920P001400002019-08-22 10:28AM EDT140.003.003.103.40-0.03-0.99%2061619.86%
DHR190920P001450002019-08-16 12:39PM EDT145.006.755.806.600.00-108119.46%
DHR190920P001500002019-08-05 9:33AM EDT150.0012.808.1012.400.00-1134.64%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes