Singapore Markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,974.89 +23.32 (+0.59%) Dow
32,404.16 +159.58 (+0.49%) Nasdaq
11,742.23 +66.69 (+0.57%) BTC-USD
28,065.50 +135.07 (+0.48%) CMC Crypto 200
614.29 +9.24 (+1.53%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616C00185000 | 2022-07-21 10:51AM EDT | 185.00 | 100.90 | 114.10 | 119.00 | 0.00 | - | - | 0 | 203.66% |
| DHR230616C00210000 | 2022-07-01 2:49PM EDT | 210.00 | 64.00 | 89.50 | 94.00 | 0.00 | - | - | 1 | 165.69% |
| DHR230616C00220000 | 2022-07-28 10:51AM EDT | 220.00 | 77.71 | 84.20 | 88.90 | 0.00 | - | - | 0 | 162.95% |
| DHR230616C00230000 | 2022-07-28 3:44PM EDT | 230.00 | 75.03 | 76.10 | 80.40 | 0.00 | - | - | 11 | 152.69% |
| DHR230616C00240000 | 2022-07-19 1:49PM EDT | 240.00 | 41.05 | 68.00 | 72.80 | 0.00 | - | - | 8 | 143.56% |
| DHR230616C00250000 | 2022-07-21 2:59PM EDT | 250.00 | 52.25 | 61.10 | 64.80 | 0.00 | - | - | 66 | 135.30% |
| DHR230616C00260000 | 2022-07-20 9:54AM EDT | 260.00 | 31.60 | 54.10 | 57.90 | 0.00 | - | - | 7 | 127.97% |
| DHR230616C00270000 | 2022-08-04 2:27PM EDT | 270.00 | 46.80 | 48.30 | 51.30 | 0.00 | - | - | 212 | 121.98% |
| DHR230616C00280000 | 2022-07-28 11:35AM EDT | 280.00 | 38.83 | 42.30 | 44.60 | 0.00 | - | - | 82 | 115.34% |
| DHR230616C00290000 | 2022-08-11 10:37AM EDT | 290.00 | 37.55 | 35.70 | 38.70 | +1.25 | +3.44% | 2 | 442 | 108.51% |
| DHR230616C00300000 | 2022-08-09 10:47AM EDT | 300.00 | 27.04 | 30.60 | 33.40 | 0.00 | - | 5 | 172 | 103.37% |
| DHR230616C00310000 | 2022-08-10 12:34PM EDT | 310.00 | 27.55 | 26.30 | 29.30 | +1.85 | +7.20% | 1 | 510 | 99.79% |
| DHR230616C00320000 | 2022-08-10 12:34PM EDT | 320.00 | 21.10 | 22.80 | 24.40 | -0.50 | -2.31% | 5 | 230 | 95.64% |
| DHR230616C00330000 | 2022-08-10 12:34PM EDT | 330.00 | 17.50 | 18.40 | 21.10 | -0.40 | -2.23% | 1 | 182 | 91.61% |
| DHR230616C00340000 | 2022-08-10 12:34PM EDT | 340.00 | 14.40 | 15.00 | 18.10 | -0.30 | -2.04% | 1 | 10 | 88.38% |
| DHR230616C00350000 | 2022-08-10 12:34PM EDT | 350.00 | 11.80 | 12.50 | 15.00 | -0.90 | -7.09% | 1 | 156 | 85.42% |
| DHR230616C00360000 | 2022-08-10 12:34PM EDT | 360.00 | 9.60 | 9.60 | 13.00 | -0.80 | -7.69% | 1 | 7 | 82.64% |
| DHR230616C00370000 | 2022-08-08 12:22PM EDT | 370.00 | 8.50 | 8.20 | 10.70 | 0.00 | - | 1 | 14 | 80.80% |
| DHR230616C00380000 | 2022-08-08 12:16PM EDT | 380.00 | 6.60 | 6.50 | 8.30 | 0.00 | - | 1 | 7 | 77.65% |
| DHR230616C00390000 | 2022-08-08 11:55AM EDT | 390.00 | 5.50 | 4.60 | 7.10 | 0.00 | - | 1 | 4 | 75.26% |
| DHR230616C00400000 | 2022-08-08 12:08PM EDT | 400.00 | 4.40 | 3.40 | 5.80 | 0.00 | - | 1 | 4 | 73.16% |
| DHR230616C00410000 | 2022-08-02 10:17AM EDT | 410.00 | 3.10 | 2.25 | 5.70 | 0.00 | - | 1 | 2 | 73.02% |
| DHR230616C00440000 | 2022-07-12 2:07PM EDT | 440.00 | 0.50 | 0.95 | 2.65 | 0.00 | - | - | 2 | 67.77% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616P00120000 | 2022-07-20 2:31PM EDT | 120.00 | 1.48 | 0.35 | 1.60 | 0.00 | - | - | 7 | 81.62% |
| DHR230616P00155000 | 2022-07-25 11:53AM EDT | 155.00 | 3.40 | 1.15 | 3.40 | 0.00 | - | - | 88 | 66.99% |
| DHR230616P00165000 | 2022-07-05 11:23AM EDT | 165.00 | 4.00 | 1.25 | 4.40 | 0.00 | - | - | 21 | 63.03% |
| DHR230616P00175000 | 2022-08-10 12:19PM EDT | 175.00 | 3.40 | 3.00 | 4.60 | -2.20 | -39.29% | 10 | 189 | 60.66% |
| DHR230616P00180000 | 2022-07-18 1:35PM EDT | 180.00 | 6.20 | 3.30 | 4.10 | 0.00 | - | - | 62 | 56.43% |
| DHR230616P00185000 | 2022-07-20 3:55PM EDT | 185.00 | 6.60 | 2.80 | 5.00 | 0.00 | - | - | 1 | 53.64% |
| DHR230616P00190000 | 2022-07-22 11:25AM EDT | 190.00 | 6.10 | 2.45 | 5.80 | 0.00 | - | - | 5 | 50.91% |
| DHR230616P00195000 | 2022-08-01 11:13AM EDT | 195.00 | 5.20 | 4.20 | 5.80 | 0.00 | - | - | 598 | 50.57% |
| DHR230616P00200000 | 2022-08-10 12:34PM EDT | 200.00 | 5.70 | 4.90 | 6.80 | -0.40 | -6.56% | 2 | 476 | 52.85% |
| DHR230616P00210000 | 2022-08-10 12:42PM EDT | 210.00 | 6.90 | 4.60 | 8.20 | -0.30 | -4.17% | 3 | 36 | 48.95% |
| DHR230616P00220000 | 2022-08-10 12:36PM EDT | 220.00 | 8.30 | 6.30 | 9.40 | -0.40 | -4.60% | 1 | 26 | 43.79% |
| DHR230616P00230000 | 2022-08-10 3:02PM EDT | 230.00 | 9.60 | 9.30 | 11.10 | -0.90 | -8.57% | 2 | 248 | 39.11% |
| DHR230616P00240000 | 2022-08-10 12:37PM EDT | 240.00 | 11.90 | 11.00 | 13.10 | -0.70 | -5.56% | 1 | 40 | 34.03% |
| DHR230616P00250000 | 2022-08-10 12:37PM EDT | 250.00 | 14.20 | 13.20 | 15.00 | -0.30 | -2.07% | 1 | 187 | 27.26% |
| DHR230616P00260000 | 2022-08-10 12:49PM EDT | 260.00 | 17.00 | 15.90 | 18.20 | -0.90 | -5.03% | 103 | 218 | 20.47% |
| DHR230616P00270000 | 2022-08-10 12:52PM EDT | 270.00 | 20.20 | 17.70 | 21.90 | -1.10 | -5.16% | 1 | 48 | 0.00% |
| DHR230616P00280000 | 2022-08-10 12:51PM EDT | 280.00 | 24.10 | 22.50 | 25.50 | -1.10 | -4.37% | 1 | 51 | 0.00% |
| DHR230616P00290000 | 2022-08-10 12:37PM EDT | 290.00 | 28.60 | 26.60 | 28.40 | -0.90 | -3.05% | 1 | 63 | 0.00% |
| DHR230616P00300000 | 2022-08-11 12:09PM EDT | 300.00 | 32.10 | 31.40 | 33.90 | -2.20 | -6.41% | 10 | 21 | 0.00% |
| DHR230616P00310000 | 2022-07-05 12:17PM EDT | 310.00 | 64.00 | 37.80 | 40.10 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
