DHR - Danaher Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621C00135000 | 2023-02-14 11:08AM EDT | 135.00 | 135.43 | 119.50 | 124.00 | 0.00 | - | - | 1 | 81.87% |
| DHR240621C00200000 | 2023-02-14 11:08AM EDT | 200.00 | 81.78 | 65.50 | 70.50 | 0.00 | - | - | 1 | 55.45% |
| DHR240621C00210000 | 2023-06-09 3:43PM EDT | 210.00 | 46.36 | 44.20 | 48.50 | +0.42 | +0.91% | 2 | 10 | 38.25% |
| DHR240621C00220000 | 2023-05-15 12:24PM EDT | 220.00 | 35.20 | 37.10 | 41.50 | 0.00 | - | 1 | 4 | 36.18% |
| DHR240621C00230000 | 2023-06-08 3:46PM EDT | 230.00 | 32.44 | 30.50 | 34.00 | 0.00 | - | 10 | 120 | 33.22% |
| DHR240621C00240000 | 2023-06-06 11:31AM EDT | 240.00 | 27.81 | 24.80 | 27.80 | 0.00 | - | 1 | 87 | 31.27% |
| DHR240621C00250000 | 2023-06-08 12:47PM EDT | 250.00 | 22.20 | 19.60 | 22.70 | 0.00 | - | 3 | 82 | 29.99% |
| DHR240621C00260000 | 2023-06-08 12:51PM EDT | 260.00 | 18.10 | 15.00 | 20.00 | 0.00 | - | 17 | 27 | 30.73% |
| DHR240621C00270000 | 2023-06-09 3:43PM EDT | 270.00 | 13.99 | 11.10 | 15.70 | +0.19 | +1.38% | 2 | 139 | 29.27% |
| DHR240621C00280000 | 2023-06-08 3:44PM EDT | 280.00 | 10.10 | 8.60 | 12.30 | 0.00 | - | 12 | 40 | 28.24% |
| DHR240621C00290000 | 2023-05-12 10:51AM EDT | 290.00 | 8.10 | 6.80 | 8.40 | 0.00 | - | 1 | 81 | 25.95% |
| DHR240621C00300000 | 2023-06-09 2:49PM EDT | 300.00 | 7.60 | 4.20 | 7.40 | +1.50 | +24.59% | 5 | 56 | 26.83% |
| DHR240621C00310000 | 2023-06-09 11:11AM EDT | 310.00 | 5.35 | 2.15 | 5.20 | +3.60 | +205.71% | 10 | 11 | 25.56% |
| DHR240621C00320000 | 2023-04-25 3:25PM EDT | 320.00 | 3.48 | 1.70 | 4.80 | 0.00 | - | 2 | 4 | 26.72% |
| DHR240621C00330000 | 2023-06-01 9:33AM EDT | 330.00 | 1.80 | 1.05 | 3.40 | 0.00 | - | 2 | 5 | 25.79% |
| DHR240621C00340000 | 2023-04-25 10:39AM EDT | 340.00 | 3.00 | 0.80 | 2.05 | 0.00 | - | 1 | 61 | 24.16% |
| DHR240621C00350000 | 2023-04-04 2:35PM EDT | 350.00 | 4.30 | 1.20 | 3.40 | 0.00 | - | 2 | 103 | 28.82% |
| DHR240621C00360000 | 2023-03-21 3:50PM EDT | 360.00 | 4.80 | 1.05 | 5.30 | 0.00 | - | 2 | 4 | 34.03% |
| DHR240621C00370000 | 2023-03-10 10:30AM EDT | 370.00 | 2.95 | 0.65 | 4.10 | 0.00 | - | - | 2 | 33.12% |
| DHR240621C00390000 | 2023-02-15 4:50PM EDT | 390.00 | 3.80 | 0.55 | 3.60 | 0.00 | - | 1 | 2 | 34.63% |
| DHR240621C00400000 | 2023-05-16 12:14PM EDT | 400.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 8 | 5 | 28.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240621P00115000 | 2023-05-16 1:49PM EDT | 115.00 | 1.40 | 0.00 | 0.80 | 0.00 | - | - | 4 | 38.14% |
| DHR240621P00120000 | 2023-06-08 11:58AM EDT | 120.00 | 1.46 | 0.10 | 1.90 | 0.00 | - | 2 | 48 | 42.84% |
| DHR240621P00125000 | 2023-04-03 1:53PM EDT | 125.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 158 | 51.96% |
| DHR240621P00130000 | 2023-05-15 9:49AM EDT | 130.00 | 2.20 | 1.05 | 2.25 | 0.00 | - | 1 | 25 | 39.97% |
| DHR240621P00135000 | 2023-05-03 10:37AM EDT | 135.00 | 1.92 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 41.97% |
| DHR240621P00140000 | 2023-04-21 9:32AM EDT | 140.00 | 2.30 | 0.70 | 4.60 | 0.00 | - | 2 | 4 | 43.28% |
| DHR240621P00155000 | 2023-05-22 3:37PM EDT | 155.00 | 3.60 | 1.65 | 5.00 | 0.00 | - | - | 1 | 37.52% |
| DHR240621P00160000 | 2023-06-06 11:31AM EDT | 160.00 | 3.62 | 2.00 | 4.90 | 0.00 | - | 1 | 7 | 35.13% |
| DHR240621P00170000 | 2023-05-12 2:20PM EDT | 170.00 | 6.70 | 3.00 | 6.10 | 0.00 | - | 1 | 1 | 33.44% |
| DHR240621P00175000 | 2023-05-25 9:31AM EDT | 175.00 | 6.60 | 3.40 | 6.40 | 0.00 | - | 2 | 5 | 31.89% |
| DHR240621P00180000 | 2023-05-18 2:19PM EDT | 180.00 | 8.10 | 3.70 | 7.40 | 0.00 | - | 9 | 11 | 31.55% |
| DHR240621P00185000 | 2023-03-23 11:04AM EDT | 185.00 | 7.70 | 4.60 | 7.80 | 0.00 | - | - | 5 | 30.08% |
| DHR240621P00190000 | 2023-06-05 3:52PM EDT | 190.00 | 7.54 | 5.40 | 8.90 | 0.00 | - | 5 | 14 | 29.64% |
| DHR240621P00195000 | 2023-03-29 12:12PM EDT | 195.00 | 10.07 | 8.10 | 11.00 | 0.00 | - | 2 | 2 | 30.47% |
| DHR240621P00200000 | 2023-06-08 10:17AM EDT | 200.00 | 9.30 | 6.50 | 11.00 | +0.60 | +6.90% | 1 | 18 | 28.20% |
| DHR240621P00210000 | 2023-06-07 11:40AM EDT | 210.00 | 11.00 | 8.60 | 13.00 | 0.00 | - | 3 | 27 | 26.16% |
| DHR240621P00220000 | 2023-05-31 9:36AM EDT | 220.00 | 18.00 | 11.30 | 15.90 | 0.00 | - | 1 | 43 | 24.71% |
| DHR240621P00230000 | 2023-06-08 3:05PM EDT | 230.00 | 17.20 | 14.50 | 19.00 | 0.00 | - | 3 | 36 | 22.91% |
| DHR240621P00240000 | 2023-06-08 2:30PM EDT | 240.00 | 21.40 | 18.50 | 22.60 | 0.00 | - | 6 | 34 | 20.99% |
| DHR240621P00250000 | 2023-06-08 2:31PM EDT | 250.00 | 26.30 | 24.50 | 27.00 | 0.00 | - | 14 | 86 | 19.12% |
| DHR240621P00260000 | 2023-06-08 12:52PM EDT | 260.00 | 32.80 | 29.00 | 34.00 | 0.00 | - | 24 | 18 | 19.19% |
| DHR240621P00270000 | 2023-04-20 9:30AM EDT | 270.00 | 34.94 | 42.60 | 46.90 | 0.00 | - | 1 | 10 | 25.48% |
| DHR240621P00280000 | 2023-02-27 1:52PM EDT | 280.00 | 40.70 | 39.60 | 43.30 | 0.00 | - | 9 | 10 | 0.00% |
| DHR240621P00290000 | 2023-02-03 1:53PM EDT | 290.00 | 35.10 | 42.10 | 45.70 | 0.00 | - | 9 | 9 | 0.00% |
| DHR240621P00300000 | 2023-02-06 1:58PM EDT | 300.00 | 45.00 | 53.10 | 56.70 | 0.00 | - | - | 2 | 0.00% |
| DHR240621P00310000 | 2023-05-05 9:30AM EDT | 310.00 | 64.40 | 73.00 | 78.00 | 0.00 | - | 2 | 0 | 22.43% |
| DHR240621P00320000 | 2023-03-08 1:23PM EDT | 320.00 | 72.21 | 71.00 | 75.50 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.