Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,833.76 +1,437.80 (+2.13%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00095000 | 2024-07-26 3:47PM EDT | 95.00 | 180.90 | 178.70 | 183.00 | +0.50 | +0.28% | 4 | 896 | 91.55% |
| DHR250117C00100000 | 2024-07-26 3:48PM EDT | 100.00 | 176.10 | 174.00 | 178.20 | +1.00 | +0.57% | 2 | 153 | 89.70% |
| DHR250117C00105000 | 2024-07-25 12:37PM EDT | 105.00 | 172.70 | 169.10 | 173.20 | +0.90 | +0.52% | 2 | 210 | 86.15% |
| DHR250117C00110000 | 2024-01-22 4:19PM EDT | 110.00 | 126.30 | 143.00 | 147.50 | 0.00 | - | - | 2 | 0.00% |
| DHR250117C00115000 | 2023-09-07 11:43AM EDT | 115.00 | 147.10 | 139.50 | 143.50 | 0.00 | - | 1 | 3 | 0.00% |
| DHR250117C00120000 | 2024-01-17 2:01PM EDT | 120.00 | 110.80 | 133.00 | 137.50 | 0.00 | - | - | 1 | 0.00% |
| DHR250117C00125000 | 2023-09-22 2:12PM EDT | 125.00 | 133.27 | 130.00 | 134.50 | 0.00 | - | 1 | 37 | 0.00% |
| DHR250117C00130000 | 2023-08-10 9:40AM EDT | 130.00 | 139.53 | 126.00 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| DHR250117C00135000 | 2024-01-22 4:34PM EDT | 135.00 | 103.50 | 119.50 | 124.00 | 0.00 | - | 1 | 4 | 0.00% |
| DHR250117C00140000 | 2024-07-23 10:28AM EDT | 140.00 | 132.50 | 135.20 | 139.10 | 0.00 | - | 4 | 78 | 68.52% |
| DHR250117C00145000 | 2024-01-22 4:07PM EDT | 145.00 | 93.90 | 110.50 | 115.00 | 0.00 | - | 1 | 2 | 0.00% |
| DHR250117C00150000 | 2024-01-22 4:04PM EDT | 150.00 | 89.70 | 105.50 | 110.50 | 0.00 | - | 4 | 5 | 0.00% |
| DHR250117C00155000 | 2023-07-24 10:54AM EDT | 155.00 | 115.80 | 110.30 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| DHR250117C00160000 | 2024-03-28 3:46PM EDT | 160.00 | 97.62 | 91.00 | 95.50 | 0.00 | - | 2 | 14 | 0.00% |
| DHR250117C00165000 | 2023-10-30 2:01PM EDT | 165.00 | 42.00 | 70.40 | 73.50 | 0.00 | - | 10 | 10 | 0.00% |
| DHR250117C00170000 | 2024-01-16 1:22PM EDT | 170.00 | 69.75 | 86.50 | 90.20 | 0.00 | - | 2 | 20 | 0.00% |
| DHR250117C00175000 | 2024-07-26 3:47PM EDT | 175.00 | 103.40 | 101.60 | 105.80 | +39.90 | +62.83% | 1 | 9 | 54.77% |
| DHR250117C00180000 | 2024-05-08 1:51PM EDT | 180.00 | 76.10 | 87.00 | 91.00 | 0.00 | - | 10 | 35 | 0.00% |
| DHR250117C00185000 | 2024-04-26 12:18PM EDT | 185.00 | 71.10 | 82.50 | 86.80 | 0.00 | - | 1 | 32 | 0.00% |
| DHR250117C00190000 | 2024-06-12 3:50PM EDT | 190.00 | 81.35 | 61.50 | 65.60 | 0.00 | - | 2 | 177 | 0.00% |
| DHR250117C00195000 | 2024-07-26 3:46PM EDT | 195.00 | 84.30 | 82.60 | 86.10 | +19.50 | +30.09% | 2 | 102 | 50.87% |
| DHR250117C00200000 | 2024-07-22 3:54PM EDT | 200.00 | 57.60 | 77.90 | 81.50 | 0.00 | - | 6 | 70 | 49.15% |
| DHR250117C00210000 | 2024-07-23 10:26AM EDT | 210.00 | 65.50 | 68.90 | 72.10 | 0.00 | - | 4 | 215 | 45.14% |
| DHR250117C00220000 | 2024-07-16 10:43AM EDT | 220.00 | 40.17 | 59.80 | 62.00 | 0.00 | - | 2 | 179 | 39.65% |
| DHR250117C00230000 | 2024-07-25 1:06PM EDT | 230.00 | 53.06 | 51.30 | 53.80 | -0.96 | -1.78% | 4 | 176 | 37.83% |
| DHR250117C00240000 | 2024-07-26 11:40AM EDT | 240.00 | 44.40 | 43.80 | 45.70 | +6.95 | +18.56% | 2 | 393 | 35.63% |
| DHR250117C00250000 | 2024-07-25 11:11AM EDT | 250.00 | 37.33 | 35.80 | 37.90 | +1.73 | +4.86% | 3 | 388 | 33.36% |
| DHR250117C00260000 | 2024-07-25 2:20PM EDT | 260.00 | 28.80 | 28.80 | 29.60 | 0.00 | - | 8 | 682 | 29.81% |
| DHR250117C00270000 | 2024-07-26 9:57AM EDT | 270.00 | 24.40 | 22.70 | 23.30 | +2.10 | +9.42% | 2 | 1,232 | 28.37% |
| DHR250117C00280000 | 2024-07-26 9:55AM EDT | 280.00 | 18.83 | 17.20 | 17.90 | +2.50 | +15.31% | 7 | 713 | 27.23% |
| DHR250117C00290000 | 2024-07-25 2:44PM EDT | 290.00 | 13.00 | 12.80 | 13.90 | +0.70 | +5.69% | 1 | 3,221 | 26.96% |
| DHR250117C00300000 | 2024-07-26 12:10PM EDT | 300.00 | 9.80 | 9.30 | 9.90 | +1.20 | +13.95% | 177 | 538 | 25.70% |
| DHR250117C00310000 | 2024-07-25 11:31AM EDT | 310.00 | 6.90 | 6.60 | 7.00 | +0.70 | +11.29% | 35 | 1,046 | 24.98% |
| DHR250117C00320000 | 2024-07-26 10:51AM EDT | 320.00 | 4.70 | 4.50 | 5.00 | +0.43 | +10.07% | 2 | 595 | 24.72% |
| DHR250117C00330000 | 2024-07-23 2:29PM EDT | 330.00 | 1.88 | 3.00 | 3.60 | 0.00 | - | 2 | 68 | 24.71% |
| DHR250117C00340000 | 2024-07-25 9:55AM EDT | 340.00 | 1.65 | 2.00 | 2.50 | 0.00 | - | 1 | 143 | 24.54% |
| DHR250117C00350000 | 2024-07-05 11:21AM EDT | 350.00 | 0.50 | 1.25 | 1.80 | 0.00 | - | 15 | 83 | 24.70% |
| DHR250117C00360000 | 2024-07-25 12:20PM EDT | 360.00 | 1.06 | 0.95 | 1.25 | 0.00 | - | 5 | 5 | 24.70% |
| DHR250117C00370000 | 2024-03-13 10:55AM EDT | 370.00 | 1.04 | 0.25 | 1.00 | 0.00 | - | 1 | 3 | 25.42% |
| DHR250117C00380000 | 2024-02-27 2:59PM EDT | 380.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 3 | 1 | 28.80% |
| DHR250117C00390000 | 2023-08-02 3:24PM EDT | 390.00 | 2.90 | 1.45 | 4.00 | 0.00 | - | 2 | 3 | 39.20% |
| DHR250117C00400000 | 2023-08-09 11:38AM EDT | 400.00 | 2.20 | 1.25 | 1.65 | 0.00 | - | 1 | 29 | 33.52% |
| DHR250117C00410000 | 2023-07-21 11:12AM EDT | 410.00 | 1.40 | 1.05 | 2.70 | 0.00 | - | 4 | 5 | 39.09% |
| DHR250117C00420000 | 2023-09-26 11:31AM EDT | 420.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 2 | 7 | 34.06% |
| DHR250117C00430000 | 2023-09-20 3:11PM EDT | 430.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 35.23% |
| DHR250117C00440000 | 2023-09-21 3:11PM EDT | 440.00 | 0.51 | 0.50 | 1.00 | 0.00 | - | 2 | 36 | 36.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00095000 | 2024-02-05 12:23PM EDT | 95.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 253 | 70.26% |
| DHR250117P00100000 | 2024-07-25 2:36PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 301 | 65.14% |
| DHR250117P00105000 | 2023-11-15 2:57PM EDT | 105.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 1 | 12 | 66.11% |
| DHR250117P00110000 | 2023-12-15 1:31PM EDT | 110.00 | 0.35 | 0.20 | 1.85 | 0.00 | - | 5 | 5 | 70.90% |
| DHR250117P00115000 | 2024-07-26 3:00PM EDT | 115.00 | 0.25 | 0.00 | 2.05 | -0.57 | -69.51% | 60 | 60 | 67.75% |
| DHR250117P00120000 | 2024-07-26 3:01PM EDT | 120.00 | 0.23 | 0.05 | 0.45 | -0.22 | -48.89% | 45 | 45 | 52.25% |
| DHR250117P00125000 | 2023-11-06 3:24PM EDT | 125.00 | 2.60 | 0.90 | 2.10 | 0.00 | - | 4 | 428 | 66.38% |
| DHR250117P00130000 | 2024-07-26 3:00PM EDT | 130.00 | 0.32 | 0.00 | 0.60 | -1.42 | -81.61% | 60 | 60 | 53.98% |
| DHR250117P00135000 | 2024-07-26 3:01PM EDT | 135.00 | 0.33 | 0.00 | 2.05 | -1.29 | -79.63% | 45 | 77 | 56.40% |
| DHR250117P00140000 | 2024-07-02 11:27AM EDT | 140.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 70 | 48.44% |
| DHR250117P00145000 | 2024-07-02 11:27AM EDT | 145.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 302 | 48.58% |
| DHR250117P00150000 | 2024-07-16 1:39PM EDT | 150.00 | 0.34 | 0.00 | 0.80 | 0.00 | - | 1 | 144 | 46.80% |
| DHR250117P00155000 | 2024-07-01 10:48AM EDT | 155.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 57 | 45.02% |
| DHR250117P00160000 | 2024-06-07 1:10PM EDT | 160.00 | 0.49 | 0.30 | 1.10 | 0.00 | - | 4 | 132 | 44.92% |
| DHR250117P00165000 | 2024-05-09 10:45AM EDT | 165.00 | 0.55 | 0.15 | 2.60 | 0.00 | - | 1 | 300 | 51.40% |
| DHR250117P00170000 | 2024-04-22 1:51PM EDT | 170.00 | 2.10 | 0.15 | 0.80 | 0.00 | - | 1 | 282 | 38.18% |
| DHR250117P00175000 | 2024-07-25 3:41PM EDT | 175.00 | 0.75 | 0.10 | 1.85 | 0.00 | - | 5 | 379 | 42.87% |
| DHR250117P00180000 | 2024-07-19 3:49PM EDT | 180.00 | 0.69 | 0.15 | 1.60 | -1.11 | -61.67% | 1 | 71 | 39.33% |
| DHR250117P00185000 | 2024-07-19 3:51PM EDT | 185.00 | 2.90 | 0.50 | 2.05 | 0.00 | - | 4 | 258 | 39.39% |
| DHR250117P00190000 | 2024-07-23 2:07PM EDT | 190.00 | 0.86 | 0.35 | 2.15 | 0.00 | - | 3 | 247 | 37.64% |
| DHR250117P00195000 | 2024-07-25 9:42AM EDT | 195.00 | 1.04 | 0.65 | 2.25 | 0.00 | - | 1 | 335 | 35.90% |
| DHR250117P00200000 | 2024-07-22 3:39PM EDT | 200.00 | 2.25 | 0.70 | 2.45 | 0.00 | - | 1 | 372 | 34.52% |
| DHR250117P00210000 | 2024-07-25 10:57AM EDT | 210.00 | 1.60 | 1.45 | 2.10 | 0.00 | - | 1 | 406 | 29.08% |
| DHR250117P00220000 | 2024-07-25 3:34PM EDT | 220.00 | 2.60 | 1.95 | 2.75 | 0.00 | - | 2 | 552 | 27.10% |
| DHR250117P00230000 | 2024-07-24 2:45PM EDT | 230.00 | 3.90 | 3.00 | 3.30 | 0.00 | - | 19 | 1,391 | 24.40% |
| DHR250117P00240000 | 2024-07-25 3:49PM EDT | 240.00 | 5.60 | 4.50 | 4.80 | 0.00 | - | 32 | 851 | 23.31% |
| DHR250117P00250000 | 2024-07-26 11:35AM EDT | 250.00 | 6.70 | 6.40 | 6.80 | -0.90 | -11.84% | 12 | 1,020 | 22.14% |
| DHR250117P00260000 | 2024-07-25 3:32PM EDT | 260.00 | 10.30 | 9.20 | 11.30 | 0.00 | - | 4 | 856 | 23.60% |
| DHR250117P00270000 | 2024-07-26 10:24AM EDT | 270.00 | 13.00 | 11.10 | 13.20 | -0.60 | -4.41% | 14 | 257 | 20.09% |
| DHR250117P00280000 | 2024-07-25 3:54PM EDT | 280.00 | 19.23 | 16.00 | 17.90 | 0.00 | - | 4 | 243 | 19.18% |
| DHR250117P00290000 | 2024-07-26 3:29PM EDT | 290.00 | 23.20 | 21.40 | 23.70 | -0.90 | -3.73% | 29 | 9 | 18.30% |
| DHR250117P00300000 | 2024-04-10 9:59AM EDT | 300.00 | 56.05 | 44.50 | 48.70 | 0.00 | - | 4 | 0 | 43.19% |
| DHR250117P00310000 | 2023-08-10 11:02AM EDT | 310.00 | 52.40 | 60.30 | 63.30 | 0.00 | - | 2 | 10 | 51.52% |
| DHR250117P00320000 | 2023-08-22 11:19AM EDT | 320.00 | 69.18 | 68.20 | 72.70 | 0.00 | - | 10 | 0 | 53.56% |
| DHR250117P00330000 | 2023-08-04 9:39AM EDT | 330.00 | 72.00 | 62.80 | 67.00 | 0.00 | - | 2 | 0 | 37.73% |
| DHR250117P00350000 | 2023-08-21 2:39PM EDT | 350.00 | 99.64 | 93.80 | 97.70 | 0.00 | - | 10 | 0 | 56.96% |
| DHR250117P00360000 | 2024-02-02 10:36AM EDT | 360.00 | 116.00 | 101.80 | 106.50 | 0.00 | - | 10 | 0 | 57.50% |
| DHR250117P00380000 | 2024-03-01 2:06PM EDT | 380.00 | 123.50 | 128.00 | 132.10 | 0.00 | - | 5 | 0 | 71.54% |
| DHR250117P00400000 | 2024-07-23 9:40AM EDT | 400.00 | 132.60 | 124.10 | 127.90 | 0.00 | - | 10 | 0 | 34.25% |
| DHR250117P00440000 | 2023-08-07 10:10AM EDT | 440.00 | 184.02 | 180.50 | 185.00 | 0.00 | - | 20 | 0 | 73.94% |
© 2024 Yahoo. All rights reserved.