DHR - Danaher Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616C00120000 | 2023-02-01 4:36PM EDT | 120.00 | 151.00 | 132.50 | 136.90 | 0.00 | - | - | 2 | 535.40% |
| DHR230616C00130000 | 2023-03-17 3:34PM EDT | 130.00 | 114.32 | 120.60 | 124.80 | 0.00 | - | 1 | 1 | 466.19% |
| DHR230616C00150000 | 2022-04-18 12:08AM EDT | 150.00 | 150.00 | 104.50 | 109.00 | 0.00 | - | - | 1 | 423.88% |
| DHR230616C00180000 | 2023-01-03 1:55PM EDT | 180.00 | 86.00 | 92.20 | 97.00 | 0.00 | - | 10 | 7 | 451.58% |
| DHR230616C00185000 | 2023-03-16 1:29PM EDT | 185.00 | 67.24 | 66.50 | 70.70 | 0.00 | - | 2 | 2 | 273.35% |
| DHR230616C00190000 | 2023-01-24 11:24AM EDT | 190.00 | 82.00 | 64.50 | 69.30 | 0.00 | - | 5 | 7 | 281.93% |
| DHR230616C00195000 | 2022-10-20 12:19PM EDT | 195.00 | 68.80 | 74.00 | 77.50 | 0.00 | - | - | 1 | 364.05% |
| DHR230616C00200000 | 2023-06-02 3:59PM EDT | 200.00 | 35.20 | 31.90 | 34.80 | 0.00 | - | 6 | 30 | 62.60% |
| DHR230616C00202500 | 2023-06-05 11:09AM EDT | 202.50 | 30.00 | 29.80 | 32.30 | -2.00 | -6.25% | 3 | 3 | 61.45% |
| DHR230616C00210000 | 2023-05-30 9:38AM EDT | 210.00 | 23.69 | 21.50 | 24.30 | 0.00 | - | 1 | 22 | 57.30% |
| DHR230616C00220000 | 2023-06-05 10:24AM EDT | 220.00 | 13.90 | 13.00 | 15.00 | -1.49 | -9.68% | 4 | 62 | 44.46% |
| DHR230616C00225000 | 2023-05-31 2:27PM EDT | 225.00 | 7.50 | 8.80 | 9.20 | 0.00 | - | 11 | 40 | 28.35% |
| DHR230616C00227500 | 2023-05-31 3:58PM EDT | 227.50 | 6.30 | 6.70 | 7.00 | 0.00 | - | 8 | 78 | 25.15% |
| DHR230616C00230000 | 2023-06-05 10:49AM EDT | 230.00 | 5.60 | 5.10 | 5.30 | -1.50 | -21.13% | 5 | 1,173 | 24.27% |
| DHR230616C00232500 | 2023-06-05 10:46AM EDT | 232.50 | 4.32 | 3.60 | 3.90 | -0.45 | -9.43% | 4 | 81 | 23.85% |
| DHR230616C00235000 | 2023-06-05 11:51AM EDT | 235.00 | 2.50 | 2.50 | 2.65 | -1.50 | -37.50% | 4 | 373 | 22.83% |
| DHR230616C00237500 | 2023-06-05 10:37AM EDT | 237.50 | 1.95 | 1.50 | 1.70 | -0.75 | -27.78% | 9 | 56 | 22.05% |
| DHR230616C00240000 | 2023-06-05 11:00AM EDT | 240.00 | 0.97 | 0.90 | 1.00 | -0.73 | -42.94% | 5 | 1,115 | 21.22% |
| DHR230616C00242500 | 2023-06-02 3:58PM EDT | 242.50 | 0.85 | 0.50 | 0.65 | -0.20 | -19.05% | 10 | 186 | 21.73% |
| DHR230616C00245000 | 2023-06-05 11:40AM EDT | 245.00 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 3 | 106 | 22.00% |
| DHR230616C00247500 | 2023-06-02 1:31PM EDT | 247.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 122 | 23.39% |
| DHR230616C00250000 | 2023-06-02 3:17PM EDT | 250.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 4,308 | 22.80% |
| DHR230616C00255000 | 2023-05-26 3:50PM EDT | 255.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 53.83% |
| DHR230616C00260000 | 2023-06-05 12:25PM EDT | 260.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 2 | 1,679 | 30.27% |
| DHR230616C00262500 | 2023-06-02 3:27PM EDT | 262.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 46.78% |
| DHR230616C00270000 | 2023-06-02 3:17PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 1,296 | 48.68% |
| DHR230616C00280000 | 2023-06-02 3:17PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,179 | 42.58% |
| DHR230616C00290000 | 2023-05-26 1:04PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 571 | 49.41% |
| DHR230616C00300000 | 2023-06-02 12:32PM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 377 | 69.04% |
| DHR230616C00310000 | 2023-06-02 12:18PM EDT | 310.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 838 | 98.61% |
| DHR230616C00320000 | 2023-04-27 2:29PM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 442 | 88.53% |
| DHR230616C00330000 | 2023-05-26 3:57PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 452 | 68.75% |
| DHR230616C00340000 | 2023-05-05 3:17PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 51 | 85.55% |
| DHR230616C00350000 | 2023-05-03 10:02AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 415 | 50.00% |
| DHR230616C00360000 | 2023-05-03 12:15PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 114.45% |
| DHR230616C00370000 | 2023-05-03 12:15PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 120.31% |
| DHR230616C00380000 | 2023-05-05 12:26PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 27 | 125.98% |
| DHR230616C00390000 | 2023-05-03 10:02AM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 103.91% |
| DHR230616C00400000 | 2023-05-03 10:06AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 101.56% |
| DHR230616C00410000 | 2023-05-03 10:08AM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 141.80% |
| DHR230616C00420000 | 2023-05-03 10:04AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DHR230616C00430000 | 2023-05-03 10:03AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 19 | 113.28% |
| DHR230616C00440000 | 2023-04-18 3:12PM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 16 | 139.65% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230616P00120000 | 2023-04-11 1:31PM EDT | 120.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 448 | 151.95% |
| DHR230616P00130000 | 2022-12-21 1:37PM EDT | 130.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 4 | 170.56% |
| DHR230616P00135000 | 2023-02-06 12:32PM EDT | 135.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 123.44% |
| DHR230616P00140000 | 2023-02-24 11:30AM EDT | 140.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 320 | 160 | 128.91% |
| DHR230616P00145000 | 2023-04-20 9:34AM EDT | 145.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 105.08% |
| DHR230616P00150000 | 2023-04-27 9:31AM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 252 | 98.05% |
| DHR230616P00155000 | 2022-10-20 10:37AM EDT | 155.00 | 3.60 | 0.15 | 3.70 | 0.00 | - | 3 | 86 | 157.96% |
| DHR230616P00160000 | 2023-04-19 11:17AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 106.35% |
| DHR230616P00165000 | 2023-05-18 3:33PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 69.53% |
| DHR230616P00170000 | 2023-05-01 3:06PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 97 | 64.06% |
| DHR230616P00175000 | 2023-06-01 12:28PM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 259 | 75.78% |
| DHR230616P00180000 | 2023-06-01 1:11PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 115 | 60.35% |
| DHR230616P00185000 | 2023-05-17 10:04AM EDT | 185.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 1,415 | 73.63% |
| DHR230616P00190000 | 2023-05-22 12:59PM EDT | 190.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 3 | 87 | 63.62% |
| DHR230616P00195000 | 2023-05-22 9:53AM EDT | 195.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 3,077 | 70.63% |
| DHR230616P00200000 | 2023-06-05 12:13PM EDT | 200.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 3 | 911 | 45.65% |
| DHR230616P00202500 | 2023-05-31 10:44AM EDT | 202.50 | 0.41 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 59.08% |
| DHR230616P00205000 | 2023-06-02 9:31AM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 49.83% |
| DHR230616P00207500 | 2023-05-31 2:50PM EDT | 207.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 2 | 38.67% |
| DHR230616P00210000 | 2023-06-05 12:13PM EDT | 210.00 | 0.23 | 0.10 | 0.35 | +0.03 | +15.00% | 3 | 1,852 | 35.35% |
| DHR230616P00212500 | 2023-06-01 9:33AM EDT | 212.50 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 194 | 32.03% |
| DHR230616P00215000 | 2023-06-01 12:45PM EDT | 215.00 | 0.51 | 0.25 | 0.45 | 0.00 | - | 2 | 61 | 30.42% |
| DHR230616P00217500 | 2023-06-05 11:23AM EDT | 217.50 | 0.47 | 0.35 | 0.50 | -0.68 | -59.13% | 5 | 17 | 27.64% |
| DHR230616P00220000 | 2023-06-05 11:23AM EDT | 220.00 | 0.75 | 0.50 | 0.65 | +0.11 | +17.19% | 202 | 2,291 | 25.90% |
| DHR230616P00222500 | 2023-06-05 11:22AM EDT | 222.50 | 0.87 | 0.75 | 0.95 | -0.20 | -18.69% | 5 | 15 | 25.05% |
| DHR230616P00225000 | 2023-06-05 10:19AM EDT | 225.00 | 1.11 | 1.10 | 1.30 | +0.01 | +0.91% | 201 | 33 | 23.63% |
| DHR230616P00227500 | 2023-06-02 3:08PM EDT | 227.50 | 1.55 | 1.65 | 1.85 | 0.00 | - | 16 | 52 | 22.66% |
| DHR230616P00230000 | 2023-06-05 10:55AM EDT | 230.00 | 2.40 | 2.40 | 2.60 | +0.39 | +19.40% | 2 | 2,801 | 21.69% |
| DHR230616P00232500 | 2023-06-01 3:58PM EDT | 232.50 | 4.20 | 3.40 | 3.70 | 0.00 | - | 4 | 111 | 21.35% |
| DHR230616P00235000 | 2023-06-05 12:28PM EDT | 235.00 | 4.90 | 4.70 | 4.90 | +0.75 | +18.07% | 3 | 119 | 19.92% |
| DHR230616P00237500 | 2023-05-23 1:24PM EDT | 237.50 | 7.90 | 6.30 | 6.60 | 0.00 | - | - | 34 | 19.81% |
| DHR230616P00240000 | 2023-06-05 9:41AM EDT | 240.00 | 6.40 | 7.60 | 8.70 | -0.10 | -1.54% | 1 | 1,523 | 21.07% |
| DHR230616P00242500 | 2023-05-23 11:46AM EDT | 242.50 | 10.54 | 10.10 | 11.00 | 0.00 | - | - | 1 | 23.06% |
| DHR230616P00250000 | 2023-05-31 2:38PM EDT | 250.00 | 20.80 | 17.10 | 19.40 | 0.00 | - | 2,450 | 377 | 42.44% |
| DHR230616P00260000 | 2023-06-02 3:34PM EDT | 260.00 | 25.40 | 26.10 | 29.60 | 0.00 | - | 200 | 109 | 58.08% |
| DHR230616P00270000 | 2023-06-02 3:34PM EDT | 270.00 | 35.50 | 37.00 | 38.60 | 0.00 | - | 350 | 484 | 57.69% |
| DHR230616P00280000 | 2023-06-02 3:34PM EDT | 280.00 | 45.20 | 46.50 | 48.90 | 0.00 | - | 75 | 28 | 72.66% |
| DHR230616P00290000 | 2023-05-31 2:38PM EDT | 290.00 | 62.10 | 56.60 | 59.20 | 0.00 | - | 50 | 13 | 58.50% |
| DHR230616P00300000 | 2023-06-02 3:34PM EDT | 300.00 | 66.00 | 67.30 | 69.60 | 0.00 | - | 75 | 27 | 83.13% |
| DHR230616P00310000 | 2023-05-22 11:37AM EDT | 310.00 | 79.10 | 77.00 | 78.30 | 0.00 | - | 2 | 2 | 87.60% |
| DHR230616P00320000 | 2023-04-25 10:31AM EDT | 320.00 | 78.60 | 88.00 | 90.10 | 0.00 | - | 2 | 0 | 111.65% |
| DHR230616P00330000 | 2022-10-13 2:27PM EDT | 330.00 | 75.40 | 59.00 | 63.30 | 0.00 | - | 3 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.