Singapore markets close in 4 hours 51 minutes
Straits Times Index
3,086.52 -24.21 (-0.78%) Nikkei
32,764.72 +456.86 (+1.41%) Hang Seng
15,993.80 -340.57 (-2.08%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,293.94 -1,543.39 (-3.52%) CMC Crypto 200
872.78 -23.93 (-2.67%)
Danaher Corporation (DHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR231215C00115000 | 2023-08-31 10:30AM EST | 115.00 | 152.70 | 132.50 | 136.90 | 0.00 | - | - | 1 | 1,017.97% |
| DHR231215C00120000 | 2023-07-25 8:30AM EST | 120.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR231215C00130000 | 2023-07-26 8:49AM EST | 130.00 | 132.70 | 122.70 | 126.20 | 0.00 | - | 1 | 5 | 961.01% |
| DHR231215C00150000 | 2023-04-26 12:40PM EST | 150.00 | 88.50 | 85.10 | 89.90 | 0.00 | - | - | 1 | 553.10% |
| DHR231215C00155000 | 2023-11-14 9:37AM EST | 155.00 | 47.00 | 60.80 | 64.50 | 0.00 | - | - | 1 | 134.38% |
| DHR231215C00165000 | 2023-11-15 10:39AM EST | 165.00 | 44.60 | 51.20 | 54.50 | 0.00 | - | 1 | 1 | 127.93% |
| DHR231215C00170000 | 2023-11-16 1:03PM EST | 170.00 | 49.30 | 46.20 | 49.50 | +9.67 | +24.40% | 1 | 2 | 116.02% |
| DHR231215C00175000 | 2023-10-27 1:20PM EST | 175.00 | 17.60 | 45.10 | 49.40 | 0.00 | - | 1 | 1 | 207.15% |
| DHR231215C00180000 | 2023-12-08 11:13AM EST | 180.00 | 37.00 | 41.60 | 46.00 | +22.60 | +156.94% | 1 | 24 | 212.52% |
| DHR231215C00182500 | 2023-11-24 10:52AM EST | 182.50 | 39.90 | 33.20 | 37.50 | 0.00 | - | 1 | 1 | 87.40% |
| DHR231215C00185000 | 2023-11-24 9:42AM EST | 185.00 | 37.30 | 31.30 | 35.00 | 0.00 | - | 1 | 77 | 93.02% |
| DHR231215C00187500 | 2023-11-24 11:29AM EST | 187.50 | 34.20 | 28.80 | 32.50 | 0.00 | - | 3 | 2 | 86.91% |
| DHR231215C00190000 | 2023-12-05 9:48AM EST | 190.00 | 28.90 | 26.30 | 30.00 | 0.00 | - | 1 | 505 | 80.76% |
| DHR231215C00195000 | 2023-12-08 1:44PM EST | 195.00 | 22.21 | 21.60 | 24.30 | -6.16 | -21.71% | 3 | 820 | 62.84% |
| DHR231215C00197500 | 2023-12-08 11:25AM EST | 197.50 | 19.30 | 18.90 | 22.20 | -7.00 | -26.62% | 3 | 3 | 59.81% |
| DHR231215C00200000 | 2023-12-08 1:46PM EST | 200.00 | 17.34 | 16.80 | 18.70 | -2.86 | -14.16% | 3 | 686 | 67.33% |
| DHR231215C00202500 | 2023-11-29 2:59PM EST | 202.50 | 21.22 | 13.80 | 16.80 | 0.00 | - | - | 1 | 69.87% |
| DHR231215C00207500 | 2023-12-05 12:43PM EST | 207.50 | 10.80 | 9.50 | 12.40 | 0.00 | - | 2 | 11 | 62.09% |
| DHR231215C00210000 | 2023-12-08 3:07PM EST | 210.00 | 8.22 | 8.10 | 9.20 | -2.05 | -19.96% | 7 | 1,224 | 45.07% |
| DHR231215C00212500 | 2023-12-07 11:11AM EST | 212.50 | 7.50 | 6.00 | 6.40 | 0.00 | - | 2 | 638 | 33.13% |
| DHR231215C00215000 | 2023-12-08 1:31PM EST | 215.00 | 4.20 | 4.30 | 4.50 | -1.40 | -25.00% | 3 | 26 | 30.66% |
| DHR231215C00217500 | 2023-12-08 1:29PM EST | 217.50 | 2.95 | 2.85 | 3.10 | -1.56 | -34.59% | 33 | 51 | 30.57% |
| DHR231215C00220000 | 2023-12-08 2:42PM EST | 220.00 | 2.05 | 1.75 | 1.90 | -1.04 | -33.66% | 71 | 5,773 | 29.27% |
| DHR231215C00222500 | 2023-12-08 2:42PM EST | 222.50 | 1.10 | 1.00 | 1.15 | -0.98 | -47.12% | 46 | 416 | 29.37% |
| DHR231215C00225000 | 2023-12-08 3:15PM EST | 225.00 | 0.65 | 0.50 | 0.65 | -0.40 | -38.10% | 32 | 357 | 29.40% |
| DHR231215C00227500 | 2023-12-08 3:11PM EST | 227.50 | 0.35 | 0.30 | 0.45 | -0.40 | -53.33% | 13 | 12 | 31.69% |
| DHR231215C00230000 | 2023-12-08 12:30PM EST | 230.00 | 0.20 | 0.15 | 0.30 | -0.26 | -56.52% | 43 | 286 | 33.40% |
| DHR231215C00232500 | 2023-12-08 2:05PM EST | 232.50 | 0.10 | 0.05 | 0.20 | -0.21 | -67.74% | 11 | 2 | 35.01% |
| DHR231215C00235000 | 2023-12-08 11:06AM EST | 235.00 | 0.09 | 0.00 | 0.60 | -0.14 | -60.87% | 10 | 1,489 | 50.59% |
| DHR231215C00240000 | 2023-12-08 12:17PM EST | 240.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 33 | 2,316 | 38.28% |
| DHR231215C00245000 | 2023-11-21 11:47AM EST | 245.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 2 | 56.84% |
| DHR231215C00250000 | 2023-11-29 9:53AM EST | 250.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 191 | 79.79% |
| DHR231215C00260000 | 2023-10-24 8:36AM EST | 260.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 19 | 69.92% |
| DHR231215C00270000 | 2023-10-24 2:32PM EST | 270.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 46 | 56 | 79.30% |
| DHR231215C00280000 | 2023-10-12 11:43AM EST | 280.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 49 | 52 | 86.33% |
| DHR231215C00290000 | 2023-09-29 10:54AM EST | 290.00 | 1.20 | 1.10 | 1.30 | -0.20 | -14.29% | 5 | 270 | 158.20% |
| DHR231215C00300000 | 2023-09-29 8:32AM EST | 300.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 9 | 162 | 153.71% |
| DHR231215C00310000 | 2023-09-22 1:17PM EST | 310.00 | 0.55 | 0.20 | 2.50 | 0.00 | - | 4 | 32 | 189.84% |
| DHR231215C00320000 | 2023-09-18 12:09PM EST | 320.00 | 0.32 | 0.10 | 2.40 | 0.00 | - | 6 | 10 | 199.41% |
| DHR231215C00330000 | 2023-08-17 11:42AM EST | 330.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 1 | 58 | 166.41% |
| DHR231215C00340000 | 2023-04-21 11:23AM EST | 340.00 | 1.20 | 0.00 | 2.35 | 0.00 | - | 5 | 5 | 220.26% |
| DHR231215C00350000 | 2023-07-07 1:30PM EST | 350.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 193.36% |
| DHR231215C00360000 | 2023-07-07 1:28PM EST | 360.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 202.73% |
| DHR231215C00370000 | 2023-07-12 2:51PM EST | 370.00 | 0.13 | 0.05 | 2.30 | 0.00 | - | 1 | 2 | 251.81% |
| DHR231215C00390000 | 2023-05-10 9:22AM EST | 390.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 12 | 25 | 241.21% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR231215P00115000 | 2023-08-01 8:31AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| DHR231215P00130000 | 2023-10-25 11:21AM EST | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 220.70% |
| DHR231215P00140000 | 2023-08-28 9:09AM EST | 140.00 | 0.19 | 0.00 | 1.75 | 0.00 | - | 20 | 30 | 224.12% |
| DHR231215P00145000 | 2023-07-18 12:23PM EST | 145.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 44 | 52 | 165.43% |
| DHR231215P00150000 | 2023-11-27 1:26PM EST | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 125.78% |
| DHR231215P00155000 | 2023-11-21 2:55PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 115.63% |
| DHR231215P00160000 | 2023-11-13 10:05AM EST | 160.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 98.44% |
| DHR231215P00165000 | 2023-11-21 9:31AM EST | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 101.17% |
| DHR231215P00170000 | 2023-11-27 10:12AM EST | 170.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 91.41% |
| DHR231215P00175000 | 2023-11-29 12:35PM EST | 175.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 159 | 81.84% |
| DHR231215P00180000 | 2023-12-04 1:52PM EST | 180.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 187 | 72.46% |
| DHR231215P00185000 | 2023-12-05 3:17PM EST | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 275 | 59.77% |
| DHR231215P00190000 | 2023-12-08 3:18PM EST | 190.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 967 | 73.14% |
| DHR231215P00192500 | 2023-11-20 11:10AM EST | 192.50 | 0.64 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.18% |
| DHR231215P00195000 | 2023-12-08 3:18PM EST | 195.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 2 | 759 | 50.20% |
| DHR231215P00197500 | 2023-12-06 1:49PM EST | 197.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 47.75% |
| DHR231215P00200000 | 2023-12-07 2:14PM EST | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 657 | 42.68% |
| DHR231215P00202500 | 2023-12-08 11:47AM EST | 202.50 | 0.20 | 0.05 | 0.25 | +0.04 | +25.00% | 5 | 202 | 39.26% |
| DHR231215P00205000 | 2023-12-08 12:30PM EST | 205.00 | 0.26 | 0.15 | 0.25 | -0.04 | -13.33% | 2 | 52 | 33.89% |
| DHR231215P00207500 | 2023-12-08 11:22AM EST | 207.50 | 0.50 | 0.30 | 0.40 | +0.15 | +42.86% | 1 | 2 | 32.03% |
| DHR231215P00210000 | 2023-12-08 3:19PM EST | 210.00 | 0.56 | 0.55 | 0.60 | +0.01 | +1.82% | 38 | 267 | 29.54% |
| DHR231215P00212500 | 2023-12-08 11:39AM EST | 212.50 | 1.10 | 0.95 | 1.10 | +0.15 | +15.79% | 56 | 301 | 29.37% |
| DHR231215P00215000 | 2023-12-08 3:59PM EST | 215.00 | 1.70 | 1.65 | 1.80 | +0.15 | +9.68% | 35 | 111 | 28.47% |
| DHR231215P00217500 | 2023-12-08 2:41PM EST | 217.50 | 2.40 | 2.65 | 2.85 | +0.05 | +2.13% | 50 | 296 | 28.02% |
| DHR231215P00220000 | 2023-12-08 2:23PM EST | 220.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 6 | 790 | 28.13% |
| DHR231215P00222500 | 2023-12-08 3:23PM EST | 222.50 | 5.77 | 5.70 | 6.10 | +0.67 | +13.14% | 7 | 170 | 28.64% |
| DHR231215P00225000 | 2023-12-04 3:10PM EST | 225.00 | 5.30 | 7.60 | 9.10 | 0.00 | - | 5 | 23 | 42.14% |
| DHR231215P00227500 | 2023-12-08 3:23PM EST | 227.50 | 10.02 | 10.00 | 12.00 | +2.62 | +35.41% | 7 | 1 | 54.27% |
| DHR231215P00230000 | 2023-12-05 9:30AM EST | 230.00 | 10.00 | 11.80 | 14.20 | 0.00 | - | 1 | 1 | 57.20% |
| DHR231215P00232500 | 2023-12-05 9:39AM EST | 232.50 | 14.00 | 14.60 | 16.30 | 0.00 | - | - | 1 | 57.67% |
| DHR231215P00237500 | 2023-12-01 12:43PM EST | 237.50 | 14.00 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 50.10% |
| DHR231215P00240000 | 2023-10-19 2:15PM EST | 240.00 | 32.69 | 30.00 | 34.60 | 0.00 | - | 37 | 0 | 177.95% |
| DHR231215P00250000 | 2023-09-29 10:58AM EST | 250.00 | 11.40 | 11.10 | 11.60 | -1.10 | -8.80% | 2 | 254 | 0.00% |
| DHR231215P00260000 | 2023-09-29 1:31PM EST | 260.00 | 17.30 | 16.50 | 17.30 | +2.20 | +14.57% | 18 | 151 | 0.00% |
| DHR231215P00270000 | 2023-09-06 10:19AM EST | 270.00 | 17.50 | 23.40 | 25.20 | 0.00 | - | 13 | 61 | 0.00% |
| DHR231215P00280000 | 2023-09-06 2:22PM EST | 280.00 | 24.90 | 30.80 | 33.40 | 0.00 | - | 5 | 7 | 0.00% |
| DHR231215P00290000 | 2023-06-13 10:43AM EST | 290.00 | 50.26 | 49.00 | 53.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.