DHR - Danaher Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230915C00120000 | 2023-04-28 9:53AM EDT | 120.00 | 116.00 | 112.00 | 116.40 | 0.00 | - | 1 | 0 | 83.15% |
| DHR230915C00125000 | 2023-03-27 12:21PM EDT | 125.00 | 126.65 | 108.00 | 112.50 | 0.00 | - | 1 | 1 | 86.78% |
| DHR230915C00145000 | 2023-04-28 3:54PM EDT | 145.00 | 93.80 | 87.50 | 91.60 | 0.00 | - | 4 | 0 | 65.05% |
| DHR230915C00150000 | 2023-05-04 12:20PM EDT | 150.00 | 96.45 | 85.00 | 89.00 | 0.00 | - | - | 1 | 74.40% |
| DHR230915C00195000 | 2023-05-30 2:26PM EDT | 195.00 | 39.63 | 40.70 | 44.20 | 0.00 | - | - | 1 | 45.73% |
| DHR230915C00200000 | 2023-06-02 12:20PM EDT | 200.00 | 39.70 | 37.00 | 38.90 | 0.00 | - | 1 | 12 | 40.92% |
| DHR230915C00210000 | 2023-06-05 9:43AM EDT | 210.00 | 31.80 | 27.40 | 29.80 | +3.30 | +11.58% | 2 | 4 | 35.28% |
| DHR230915C00220000 | 2023-06-01 10:56AM EDT | 220.00 | 21.20 | 20.40 | 22.60 | 0.00 | - | 1 | 55 | 33.15% |
| DHR230915C00230000 | 2023-06-02 9:34AM EDT | 230.00 | 16.00 | 14.70 | 15.00 | 0.00 | - | 1 | 463 | 28.53% |
| DHR230915C00240000 | 2023-06-02 3:13PM EDT | 240.00 | 10.80 | 9.20 | 9.50 | 0.00 | - | 8 | 348 | 26.20% |
| DHR230915C00250000 | 2023-06-05 10:29AM EDT | 250.00 | 5.80 | 5.20 | 5.60 | -0.60 | -9.37% | 7 | 1,054 | 24.68% |
| DHR230915C00260000 | 2023-06-05 9:30AM EDT | 260.00 | 3.30 | 2.70 | 3.00 | -0.10 | -2.94% | 1 | 1,330 | 23.46% |
| DHR230915C00270000 | 2023-06-01 3:52PM EDT | 270.00 | 2.13 | 1.05 | 1.60 | 0.00 | - | 3 | 225 | 23.09% |
| DHR230915C00280000 | 2023-05-30 3:51PM EDT | 280.00 | 0.55 | 0.40 | 0.85 | 0.00 | - | 2 | 542 | 23.08% |
| DHR230915C00290000 | 2023-05-30 1:04PM EDT | 290.00 | 0.32 | 0.05 | 2.00 | 0.00 | - | 1 | 367 | 32.20% |
| DHR230915C00300000 | 2023-06-01 2:08PM EDT | 300.00 | 0.95 | 0.10 | 1.65 | 0.00 | - | 3 | 368 | 33.95% |
| DHR230915C00310000 | 2023-05-18 11:29AM EDT | 310.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 2 | 188 | 33.91% |
| DHR230915C00320000 | 2023-04-25 2:42PM EDT | 320.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 30 | 33.68% |
| DHR230915C00330000 | 2023-03-29 2:07PM EDT | 330.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 36.65% |
| DHR230915C00340000 | 2023-02-03 12:08PM EDT | 340.00 | 3.00 | 0.05 | 3.20 | 0.00 | - | 4 | 4 | 53.15% |
| DHR230915C00350000 | 2023-05-08 11:50AM EDT | 350.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 11 | 13 | 51.20% |
| DHR230915C00360000 | 2023-05-02 11:48AM EDT | 360.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 53.75% |
| DHR230915C00370000 | 2023-05-26 3:20PM EDT | 370.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 42.94% |
| DHR230915C00380000 | 2023-05-08 11:47AM EDT | 380.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 22 | 51.15% |
| DHR230915C00390000 | 2023-05-05 9:49AM EDT | 390.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 44 | 48.77% |
| DHR230915C00400000 | 2023-04-25 1:59PM EDT | 400.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 99 | 48.71% |
| DHR230915C00410000 | 2023-05-17 10:28AM EDT | 410.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 43.21% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230915P00125000 | 2023-05-31 2:10PM EDT | 125.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 51.86% |
| DHR230915P00130000 | 2023-03-10 4:26PM EDT | 130.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 20 | 160 | 53.52% |
| DHR230915P00135000 | 2023-05-05 12:09PM EDT | 135.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 11 | 51.86% |
| DHR230915P00140000 | 2023-05-26 12:28PM EDT | 140.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 4 | 147 | 49.63% |
| DHR230915P00150000 | 2023-04-03 3:10PM EDT | 150.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | - | 1 | 49.15% |
| DHR230915P00160000 | 2023-05-16 10:01AM EDT | 160.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 2 | 100 | 42.97% |
| DHR230915P00165000 | 2023-06-01 2:33PM EDT | 165.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 9 | 21 | 48.96% |
| DHR230915P00170000 | 2023-05-30 11:21AM EDT | 170.00 | 1.10 | 0.05 | 1.00 | 0.00 | - | 92 | 86 | 37.49% |
| DHR230915P00175000 | 2023-05-31 1:03PM EDT | 175.00 | 1.50 | 0.75 | 1.75 | 0.00 | - | 1 | 33 | 39.54% |
| DHR230915P00180000 | 2023-06-02 9:30AM EDT | 180.00 | 1.15 | 1.00 | 2.10 | 0.00 | - | 1 | 58 | 38.28% |
| DHR230915P00185000 | 2023-06-02 3:52PM EDT | 185.00 | 1.30 | 1.30 | 2.10 | 0.00 | - | 1 | 34 | 35.13% |
| DHR230915P00190000 | 2023-06-01 1:57PM EDT | 190.00 | 2.00 | 1.70 | 1.80 | 0.00 | - | 4 | 101 | 30.62% |
| DHR230915P00195000 | 2023-06-01 3:50PM EDT | 195.00 | 2.55 | 1.90 | 2.95 | 0.00 | - | 226 | 251 | 32.28% |
| DHR230915P00200000 | 2023-06-02 12:47PM EDT | 200.00 | 2.70 | 1.80 | 4.00 | 0.00 | - | 1 | 353 | 32.50% |
| DHR230915P00210000 | 2023-06-02 2:56PM EDT | 210.00 | 4.00 | 4.10 | 4.50 | 0.00 | - | 6 | 982 | 26.87% |
| DHR230915P00220000 | 2023-06-05 10:58AM EDT | 220.00 | 6.32 | 6.20 | 6.60 | +0.40 | +6.76% | 1 | 1,814 | 24.34% |
| DHR230915P00230000 | 2023-06-05 10:58AM EDT | 230.00 | 9.60 | 9.50 | 9.90 | +0.72 | +8.11% | 1 | 1,227 | 22.26% |
| DHR230915P00240000 | 2023-06-05 9:44AM EDT | 240.00 | 13.10 | 14.10 | 14.50 | -0.20 | -1.50% | 1 | 780 | 20.06% |
| DHR230915P00250000 | 2023-06-02 3:37PM EDT | 250.00 | 19.10 | 19.10 | 21.00 | 0.00 | - | 3 | 270 | 18.47% |
| DHR230915P00260000 | 2023-05-08 3:22PM EDT | 260.00 | 25.70 | 26.70 | 29.90 | 0.00 | - | 2 | 149 | 20.18% |
| DHR230915P00270000 | 2023-05-03 11:54AM EDT | 270.00 | 25.60 | 34.00 | 37.40 | 0.00 | - | 2 | 0 | 0.00% |
| DHR230915P00280000 | 2023-05-03 9:30AM EDT | 280.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DHR230915P00290000 | 2023-04-25 10:49AM EDT | 290.00 | 49.97 | 57.10 | 61.50 | 0.00 | - | 1 | 2 | 38.00% |
| DHR230915P00300000 | 2023-03-10 4:31PM EDT | 300.00 | 61.10 | 51.20 | 55.50 | 0.00 | - | 1 | 1 | 0.00% |
| DHR230915P00310000 | 2023-01-26 1:03PM EDT | 310.00 | 46.60 | 58.70 | 63.40 | 0.00 | - | - | 5 | 0.00% |
| DHR230915P00320000 | 2023-02-17 3:36PM EDT | 320.00 | 64.47 | 75.00 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.