DHR - Danaher Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00125000 | 2023-02-09 4:16PM EDT | 125.00 | 143.35 | 125.00 | 128.90 | 0.00 | - | 2 | 34 | 63.90% |
| DHR250117C00130000 | 2023-02-15 3:42PM EDT | 130.00 | 141.08 | 122.00 | 125.90 | 0.00 | - | 1 | 6 | 64.19% |
| DHR250117C00135000 | 2023-02-06 1:26PM EDT | 135.00 | 143.61 | 125.00 | 129.00 | 0.00 | - | 1 | 10 | 73.35% |
| DHR250117C00140000 | 2023-02-06 1:26PM EDT | 140.00 | 139.39 | 121.00 | 125.00 | 0.00 | - | 2 | 9 | 71.54% |
| DHR250117C00150000 | 2023-05-30 11:28AM EDT | 150.00 | 95.75 | 97.50 | 101.80 | 0.00 | - | 1 | 7 | 50.10% |
| DHR250117C00160000 | 2023-02-27 4:16PM EDT | 160.00 | 107.00 | 102.00 | 106.50 | 0.00 | - | 1 | 4 | 61.14% |
| DHR250117C00165000 | 2023-04-14 3:17PM EDT | 165.00 | 104.98 | 78.00 | 82.90 | 0.00 | - | - | 1 | 37.87% |
| DHR250117C00170000 | 2023-05-16 10:59AM EDT | 170.00 | 74.50 | 81.20 | 84.70 | 0.00 | - | - | 1 | 44.32% |
| DHR250117C00175000 | 2023-05-17 1:09PM EDT | 175.00 | 72.30 | 77.10 | 81.40 | 0.00 | - | 1 | 3 | 44.01% |
| DHR250117C00185000 | 2022-12-05 10:52AM EDT | 185.00 | 110.10 | 107.00 | 110.50 | 0.00 | - | - | 11 | 79.73% |
| DHR250117C00195000 | 2023-04-20 1:02PM EDT | 195.00 | 79.90 | 57.50 | 61.50 | 0.00 | - | 6 | 8 | 35.14% |
| DHR250117C00200000 | 2023-05-24 9:32AM EDT | 200.00 | 54.00 | 58.50 | 62.90 | 0.00 | - | 2 | 32 | 39.35% |
| DHR250117C00210000 | 2023-05-08 2:04PM EDT | 210.00 | 58.00 | 53.50 | 57.90 | 0.00 | - | 1 | 20 | 39.45% |
| DHR250117C00220000 | 2023-06-01 11:29AM EDT | 220.00 | 45.20 | 45.00 | 49.30 | 0.00 | - | 2 | 19 | 35.96% |
| DHR250117C00230000 | 2023-06-08 1:43PM EDT | 230.00 | 40.90 | 39.00 | 43.20 | +0.80 | +2.00% | 24 | 37 | 34.55% |
| DHR250117C00240000 | 2023-06-02 9:30AM EDT | 240.00 | 35.60 | 33.70 | 36.70 | 0.00 | - | 1 | 40 | 32.55% |
| DHR250117C00250000 | 2023-06-08 2:02PM EDT | 250.00 | 29.50 | 28.50 | 31.00 | -0.70 | -2.32% | 1 | 161 | 30.97% |
| DHR250117C00260000 | 2023-06-08 12:50PM EDT | 260.00 | 26.40 | 23.50 | 27.40 | +2.00 | +8.20% | 1 | 24 | 30.84% |
| DHR250117C00270000 | 2023-06-01 9:37AM EDT | 270.00 | 19.39 | 20.20 | 22.10 | 0.00 | - | 3 | 58 | 28.96% |
| DHR250117C00280000 | 2023-06-08 12:53PM EDT | 280.00 | 18.60 | 16.00 | 19.60 | +1.40 | +8.14% | 12 | 49 | 29.16% |
| DHR250117C00290000 | 2023-06-08 12:53PM EDT | 290.00 | 15.00 | 13.40 | 15.00 | +0.70 | +4.90% | 18 | 293 | 27.17% |
| DHR250117C00300000 | 2023-06-08 2:19PM EDT | 300.00 | 11.60 | 10.30 | 14.00 | -0.96 | -7.64% | 2 | 395 | 28.17% |
| DHR250117C00310000 | 2023-05-30 9:33AM EDT | 310.00 | 9.60 | 7.20 | 11.50 | 0.00 | - | 2 | 17 | 27.51% |
| DHR250117C00320000 | 2023-06-07 9:49AM EDT | 320.00 | 8.00 | 5.60 | 7.70 | 0.00 | - | 1 | 126 | 25.02% |
| DHR250117C00330000 | 2023-05-17 9:55AM EDT | 330.00 | 4.50 | 4.10 | 6.20 | 0.00 | - | 4 | 53 | 24.65% |
| DHR250117C00340000 | 2023-05-17 9:39AM EDT | 340.00 | 3.82 | 3.20 | 5.00 | 0.00 | - | 1 | 71 | 24.36% |
| DHR250117C00350000 | 2023-05-22 1:45PM EDT | 350.00 | 3.50 | 1.45 | 4.50 | 0.00 | - | 3 | 4 | 24.87% |
| DHR250117C00360000 | 2023-05-12 9:31AM EDT | 360.00 | 3.20 | 1.30 | 5.00 | 0.00 | - | 2 | 2 | 26.81% |
| DHR250117C00370000 | 2023-05-16 9:32AM EDT | 370.00 | 2.05 | 1.50 | 3.00 | 0.00 | - | 2 | 4 | 24.56% |
| DHR250117C00380000 | 2023-05-16 9:32AM EDT | 380.00 | 1.60 | 1.20 | 2.20 | 0.00 | - | 2 | 10 | 23.88% |
| DHR250117C00390000 | 2023-03-17 9:31AM EDT | 390.00 | 5.30 | 2.50 | 6.50 | 0.00 | - | 2 | 2 | 32.35% |
| DHR250117C00400000 | 2023-05-31 9:34AM EDT | 400.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 2 | 10 | 23.41% |
| DHR250117C00410000 | 2023-05-24 9:32AM EDT | 410.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 4 | 23.74% |
| DHR250117C00420000 | 2023-05-31 9:34AM EDT | 420.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 2 | 9 | 23.79% |
| DHR250117C00430000 | 2023-05-31 9:48AM EDT | 430.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 2 | 7 | 23.68% |
| DHR250117C00440000 | 2023-05-31 11:36AM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00115000 | 2023-06-08 2:12PM EDT | 115.00 | 1.40 | 0.05 | 3.00 | -0.25 | -15.15% | 8 | 3 | 40.23% |
| DHR250117P00120000 | 2023-05-18 1:39PM EDT | 120.00 | 2.40 | 0.00 | 4.00 | 0.00 | - | 1 | 10 | 41.16% |
| DHR250117P00125000 | 2023-05-16 1:53PM EDT | 125.00 | 3.40 | 1.05 | 5.00 | 0.00 | - | 2 | 14 | 41.63% |
| DHR250117P00130000 | 2023-04-20 9:59AM EDT | 130.00 | 2.41 | 1.80 | 4.80 | 0.00 | - | 1 | 10 | 39.06% |
| DHR250117P00135000 | 2023-06-08 3:36PM EDT | 135.00 | 2.80 | 1.80 | 4.80 | -0.40 | -12.50% | 1 | 16 | 37.06% |
| DHR250117P00140000 | 2022-11-25 1:23PM EDT | 140.00 | 5.20 | 4.10 | 6.40 | 0.00 | - | 1 | 1 | 38.45% |
| DHR250117P00145000 | 2022-11-25 1:25PM EDT | 145.00 | 5.70 | 4.40 | 7.30 | 0.00 | - | 1 | 1 | 38.12% |
| DHR250117P00150000 | 2023-04-26 9:53AM EDT | 150.00 | 6.50 | 2.80 | 6.40 | 0.00 | - | 1 | 7 | 34.51% |
| DHR250117P00155000 | 2023-05-12 10:36AM EDT | 155.00 | 6.70 | 3.10 | 6.90 | 0.00 | - | 1 | 10 | 33.49% |
| DHR250117P00160000 | 2023-06-02 11:49AM EDT | 160.00 | 5.50 | 4.00 | 6.70 | 0.00 | - | 3 | 214 | 31.30% |
| DHR250117P00165000 | 2023-05-09 1:09PM EDT | 165.00 | 7.10 | 4.10 | 7.40 | 0.00 | - | 1 | 27 | 30.60% |
| DHR250117P00170000 | 2023-05-08 9:47AM EDT | 170.00 | 7.40 | 4.10 | 8.00 | 0.00 | - | 1 | 36 | 29.68% |
| DHR250117P00175000 | 2023-06-07 9:32AM EDT | 175.00 | 7.50 | 5.60 | 8.60 | 0.00 | - | 1 | 4 | 28.71% |
| DHR250117P00180000 | 2023-05-16 12:10PM EDT | 180.00 | 11.20 | 5.50 | 9.60 | 0.00 | - | 1 | 8 | 28.21% |
| DHR250117P00185000 | 2023-04-05 12:08PM EDT | 185.00 | 9.42 | 8.00 | 12.00 | 0.00 | - | 20 | 12 | 29.31% |
| DHR250117P00190000 | 2023-05-01 1:26PM EDT | 190.00 | 10.00 | 10.00 | 14.00 | 0.00 | - | 333 | 333 | 29.67% |
| DHR250117P00195000 | 2023-05-19 12:02PM EDT | 195.00 | 13.88 | 8.80 | 12.90 | 0.00 | - | 5 | 12 | 26.52% |
| DHR250117P00200000 | 2023-06-01 9:51AM EDT | 200.00 | 15.70 | 9.80 | 14.00 | 0.00 | - | 10 | 37 | 25.78% |
| DHR250117P00210000 | 2023-05-24 12:39PM EDT | 210.00 | 18.90 | 12.00 | 16.50 | 0.00 | - | 1 | 15 | 24.37% |
| DHR250117P00220000 | 2023-06-05 10:33AM EDT | 220.00 | 19.10 | 16.10 | 18.40 | 0.00 | - | 1 | 162 | 22.07% |
| DHR250117P00230000 | 2023-06-05 9:48AM EDT | 230.00 | 22.00 | 20.10 | 22.60 | 0.00 | - | 1 | 121 | 21.46% |
| DHR250117P00240000 | 2023-06-07 9:47AM EDT | 240.00 | 26.00 | 23.20 | 25.90 | 0.00 | - | 1 | 383 | 19.61% |
| DHR250117P00250000 | 2023-06-08 12:49PM EDT | 250.00 | 29.60 | 28.30 | 31.70 | -1.60 | -5.13% | 13 | 298 | 19.34% |
| DHR250117P00260000 | 2023-06-08 12:49PM EDT | 260.00 | 35.10 | 33.10 | 36.90 | -6.20 | -15.01% | 2 | 30 | 18.00% |
| DHR250117P00270000 | 2023-05-08 1:13PM EDT | 270.00 | 42.19 | 37.50 | 42.00 | 0.00 | - | 1 | 2 | 15.82% |
| DHR250117P00280000 | 2023-05-26 9:42AM EDT | 280.00 | 50.00 | 46.00 | 50.50 | 0.00 | - | 2 | 9 | 16.29% |
| DHR250117P00290000 | 2023-04-27 10:03AM EDT | 290.00 | 60.90 | 57.10 | 61.40 | 0.00 | - | 1 | 5 | 19.13% |
| DHR250117P00300000 | 2023-04-26 9:31AM EDT | 300.00 | 69.00 | 65.60 | 69.90 | 0.00 | - | 2 | 0 | 19.10% |
| DHR250117P00310000 | 2023-04-26 10:34AM EDT | 310.00 | 79.73 | 75.40 | 79.40 | 0.00 | - | 1 | 0 | 20.02% |
| DHR250117P00320000 | 2023-04-26 10:37AM EDT | 320.00 | 87.98 | 85.10 | 89.90 | 0.00 | - | 5 | 0 | 22.15% |
| DHR250117P00330000 | 2023-04-24 9:51AM EDT | 330.00 | 77.20 | 104.10 | 107.50 | 0.00 | - | 1 | 0 | 32.22% |
| DHR250117P00350000 | 2023-02-15 10:48AM EDT | 350.00 | 93.90 | 104.00 | 108.60 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00380000 | 2023-01-25 10:32AM EDT | 380.00 | 114.50 | 128.50 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117P00400000 | 2022-10-18 9:54AM EDT | 400.00 | 133.24 | 142.00 | 147.00 | 0.00 | - | - | 0 | 0.00% |
| DHR250117P00440000 | 2022-10-21 9:31AM EDT | 440.00 | 200.00 | 177.00 | 181.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.