UK markets open in 3 hours 59 minutes
NIKKEI 225
38,749.25 -173.78 (-0.45%) HANG SENG
18,414.35 +11.31 (+0.06%) CRUDE OIL
73.67 -0.55 (-0.74%) GOLD FUTURES
2,366.50 -2.80 (-0.12%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,944.93 +540.32 (+1.01%)
Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240607C00225000 | 2024-05-30 9:32AM EDT | 225.00 | 26.20 | 34.30 | 38.20 | 0.00 | - | 2 | 1 | 121.78% |
| DHR240607C00240000 | 2024-05-07 10:17AM EDT | 240.00 | 9.94 | 19.20 | 23.40 | 0.00 | - | - | 1 | 85.23% |
| DHR240607C00245000 | 2024-05-14 10:25AM EDT | 245.00 | 14.01 | 14.40 | 18.40 | 0.00 | - | 2 | 1 | 71.39% |
| DHR240607C00250000 | 2024-05-31 3:46PM EDT | 250.00 | 6.06 | 10.00 | 13.40 | 0.00 | - | 3 | 39 | 57.08% |
| DHR240607C00252500 | 2024-05-31 3:22PM EDT | 252.50 | 3.89 | 8.60 | 9.80 | 0.00 | - | 20 | 26 | 35.69% |
| DHR240607C00255000 | 2024-05-31 3:43PM EDT | 255.00 | 2.60 | 6.00 | 7.90 | 0.00 | - | 60 | 227 | 36.26% |
| DHR240607C00257500 | 2024-06-03 3:41PM EDT | 257.50 | 4.79 | 4.80 | 5.20 | +2.76 | +135.96% | 209 | 221 | 26.29% |
| DHR240607C00260000 | 2024-06-03 3:30PM EDT | 260.00 | 3.18 | 3.10 | 3.50 | +2.03 | +176.52% | 17 | 65 | 25.31% |
| DHR240607C00262500 | 2024-06-03 3:59PM EDT | 262.50 | 2.00 | 1.90 | 2.90 | +1.33 | +198.51% | 335 | 98 | 31.36% |
| DHR240607C00265000 | 2024-06-03 12:03PM EDT | 265.00 | 0.60 | 1.00 | 1.60 | +0.35 | +140.00% | 252 | 49 | 28.00% |
| DHR240607C00267500 | 2024-06-03 3:45PM EDT | 267.50 | 0.51 | 0.45 | 0.60 | +0.41 | +410.00% | 37 | 16 | 23.41% |
| DHR240607C00270000 | 2024-06-03 3:34PM EDT | 270.00 | 0.29 | 0.20 | 0.35 | +0.01 | +3.57% | 16 | 33 | 24.81% |
| DHR240607C00272500 | 2024-06-03 3:45PM EDT | 272.50 | 0.15 | 0.05 | 0.20 | -1.71 | -91.94% | 7 | 1 | 26.03% |
| DHR240607C00275000 | 2024-05-23 12:28PM EDT | 275.00 | 0.67 | 0.05 | 0.15 | 0.00 | - | 1 | 47 | 28.66% |
| DHR240607C00280000 | 2024-06-03 3:03PM EDT | 280.00 | 0.10 | 0.00 | 0.65 | +0.05 | +100.00% | 4 | 3 | 50.54% |
| DHR240607C00282500 | 2024-05-20 11:33AM EDT | 282.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 35 | 46.19% |
| DHR240607C00285000 | 2024-06-03 11:45AM EDT | 285.00 | 0.05 | 0.00 | 1.10 | -0.20 | -80.00% | 1 | 2 | 57.37% |
| DHR240607C00290000 | 2024-05-31 1:22PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 69.14% |
| DHR240607C00295000 | 2024-06-03 1:02PM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 2 | 52.54% |
| DHR240607C00300000 | 2024-06-03 9:53AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 174 | 2 | 51.56% |
| DHR240607C00305000 | 2024-05-28 11:39AM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 93.41% |
| DHR240607C00310000 | 2024-05-24 3:51PM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 100.93% |
| DHR240607C00320000 | 2024-05-24 11:11AM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 33 | 33 | 127.15% |
| DHR240607C00325000 | 2024-05-24 10:05AM EDT | 325.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 31 | 31 | 133.06% |
| DHR240607C00335000 | 2024-05-22 2:47PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 66 | 86.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240607P00190000 | 2024-05-17 2:47PM EDT | 190.00 | 1.08 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 175.10% |
| DHR240607P00195000 | 2024-05-17 2:47PM EDT | 195.00 | 1.13 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 155.57% |
| DHR240607P00200000 | 2024-05-28 11:40AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 107.42% |
| DHR240607P00205000 | 2024-05-30 2:23PM EDT | 205.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 3 | 14 | 134.08% |
| DHR240607P00210000 | 2024-05-31 3:14PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 78.91% |
| DHR240607P00215000 | 2024-05-31 3:16PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 71.48% |
| DHR240607P00220000 | 2024-06-03 10:27AM EDT | 220.00 | 0.09 | 0.00 | 0.05 | -0.06 | -40.00% | 13 | 2 | 64.06% |
| DHR240607P00225000 | 2024-06-03 10:46AM EDT | 225.00 | 0.05 | 0.00 | 1.35 | -0.70 | -93.33% | - | 2 | 94.38% |
| DHR240607P00230000 | 2024-06-03 3:52PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 42 | 6 | 53.13% |
| DHR240607P00235000 | 2024-05-17 10:14AM EDT | 235.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 51.76% |
| DHR240607P00240000 | 2024-05-30 11:10AM EDT | 240.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 5 | 62.21% |
| DHR240607P00245000 | 2024-05-31 2:55PM EDT | 245.00 | 0.43 | 0.10 | 1.40 | 0.00 | - | 1 | 19 | 51.22% |
| DHR240607P00247500 | 2024-06-03 10:18AM EDT | 247.50 | 0.15 | 0.10 | 0.25 | -0.90 | -85.71% | 1 | 10 | 34.13% |
| DHR240607P00250000 | 2024-06-03 11:32AM EDT | 250.00 | 0.35 | 0.00 | 0.25 | -1.80 | -83.72% | 21 | 7 | 29.10% |
| DHR240607P00252500 | 2024-05-31 3:17PM EDT | 252.50 | 1.78 | 0.25 | 0.35 | 0.00 | - | 8 | 14 | 26.22% |
| DHR240607P00255000 | 2024-06-03 3:20PM EDT | 255.00 | 0.54 | 0.45 | 0.60 | -2.71 | -83.38% | 182 | 77 | 24.63% |
| DHR240607P00257500 | 2024-05-31 3:50PM EDT | 257.50 | 3.74 | 0.85 | 1.10 | 0.00 | - | 106 | 93 | 23.91% |
| DHR240607P00260000 | 2024-06-03 3:56PM EDT | 260.00 | 1.95 | 1.65 | 1.95 | -5.50 | -73.83% | 14 | 37 | 23.71% |
| DHR240607P00262500 | 2024-06-03 3:37PM EDT | 262.50 | 2.90 | 2.80 | 3.10 | +0.10 | +3.57% | 33 | 21 | 22.85% |
| DHR240607P00265000 | 2024-05-30 9:32AM EDT | 265.00 | 16.25 | 3.20 | 5.50 | 0.00 | - | 8 | 62 | 30.81% |
| DHR240607P00267500 | 2024-05-22 2:03PM EDT | 267.50 | 3.13 | 5.00 | 7.50 | 0.00 | - | - | 0 | 33.08% |
| DHR240607P00270000 | 2024-05-30 9:32AM EDT | 270.00 | 21.16 | 7.60 | 10.70 | 0.00 | - | 8 | 0 | 47.90% |
© 2024 Yahoo. All rights reserved.