Singapore markets open in 59 minutes

Danaher Corporation (DHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
278.05-4.24 (-1.50%)
At close: 04:03PM EDT
277.98 -0.07 (-0.03%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR221007C002475002022-09-27 1:01PM EDT247.5014.0029.8032.900.00--1158.89%
DHR221007C002500002022-09-23 3:13PM EDT250.0016.5826.8029.400.00-4489.84%
DHR221007C002550002022-10-04 2:32PM EDT255.0022.0522.4025.500.00-721130.96%
DHR221007C002600002022-10-03 2:03PM EDT260.008.9017.0020.500.00-312101.37%
DHR221007C002625002022-10-03 11:36AM EDT262.505.5014.5018.000.00-12590.63%
DHR221007C002650002022-10-03 10:50AM EDT265.005.0012.4016.000.00-104093.65%
DHR221007C002675002022-10-06 2:34PM EDT267.5012.009.7013.10+3.90+48.15%13173.05%
DHR221007C002700002022-10-06 1:09PM EDT270.0010.608.2010.00-2.93-21.66%135366.26%
DHR221007C002725002022-10-06 1:32PM EDT272.508.905.807.70+1.60+21.92%173056.49%
DHR221007C002750002022-10-06 2:36PM EDT275.005.604.204.80-2.95-34.50%1215652.54%
DHR221007C002775002022-10-06 12:19PM EDT277.504.702.553.20+1.49+46.42%611450.29%
DHR221007C002800002022-10-06 12:28PM EDT280.002.971.501.95-1.53-34.00%13248.39%
DHR221007C002825002022-10-05 3:34PM EDT282.503.350.701.100.00-1647.41%
DHR221007C002850002022-10-05 3:19PM EDT285.002.220.300.550.00-57946.34%
DHR221007C002875002022-10-06 3:40PM EDT287.500.220.100.30-0.68-75.56%21347.85%
DHR221007C002900002022-10-06 10:01AM EDT290.000.250.000.850.00-1862.11%
DHR221007C002925002022-10-03 2:35PM EDT292.500.050.001.800.00-71087.99%
DHR221007C002950002022-10-05 3:32PM EDT295.000.220.001.800.00-23897.80%
DHR221007C003000002022-10-05 3:23PM EDT300.000.150.002.250.00-1012124.32%
DHR221007C003025002022-09-19 1:37PM EDT302.500.800.000.500.00--393.75%
DHR221007C003050002022-10-04 3:57PM EDT305.002.100.004.000.00-14170.02%
DHR221007C003100002022-09-15 10:44AM EDT310.001.400.002.750.00-23169.19%
DHR221007C003150002022-10-05 11:13AM EDT315.000.010.004.800.00-336219.63%
DHR221007C003200002022-09-22 11:28AM EDT320.000.200.004.000.00-410225.10%
DHR221007C003300002022-09-22 11:28AM EDT330.000.200.004.000.00-411258.40%
DHR221007C003400002022-09-14 12:57PM EDT340.000.350.004.000.00-1515289.65%
DHR221007C003450002022-09-14 12:29PM EDT345.000.300.002.100.00-11262.01%
DHR221007C003600002022-09-15 10:15AM EDT360.000.050.004.800.00--0362.99%
DHR221007C003650002022-10-05 3:52PM EDT365.000.010.000.050.00-130195186.72%
DHR221007C003700002022-10-05 2:54PM EDT370.000.010.000.050.00-1231,533195.31%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR221007P001600002022-10-03 9:35AM EDT160.000.010.000.050.00--75368.75%
DHR221007P001650002022-09-29 2:22PM EDT165.000.050.000.050.00--3350.00%
DHR221007P001950002022-09-19 12:35PM EDT195.000.050.000.100.00--3262.50%
DHR221007P002050002022-09-22 2:14PM EDT205.000.100.000.200.00-7273248.44%
DHR221007P002200002022-10-06 10:43AM EDT220.000.050.001.40-0.05-50.00%11269.34%
DHR221007P002250002022-10-06 10:44AM EDT225.000.050.000.20-0.12-70.59%121179.69%
DHR221007P002300002022-10-06 10:52AM EDT230.000.050.000.50-0.10-66.67%2216187.30%
DHR221007P002350002022-10-06 11:02AM EDT235.000.050.000.05-0.26-83.87%7034124.22%
DHR221007P002375002022-10-06 11:02AM EDT237.500.050.000.05-0.09-64.29%1122117.19%
DHR221007P002400002022-10-06 11:02AM EDT240.000.050.000.35-0.06-54.55%713142.38%
DHR221007P002425002022-10-06 11:01AM EDT242.500.050.000.35-0.14-73.68%421133.79%
DHR221007P002450002022-10-06 11:22AM EDT245.000.050.000.10-1.05-95.45%240104.69%
DHR221007P002475002022-10-06 10:42AM EDT247.500.050.001.00-1.00-95.24%12142.58%
DHR221007P002500002022-10-05 2:19PM EDT250.000.050.001.400.00-140143.46%
DHR221007P002525002022-10-06 11:32AM EDT252.500.050.000.10-2.25-97.83%3682.42%
DHR221007P002550002022-10-06 11:30AM EDT255.000.050.000.15-1.05-95.45%410479.30%
DHR221007P002575002022-10-04 10:51AM EDT257.500.350.050.450.00-127488.48%
DHR221007P002600002022-10-05 2:55PM EDT260.000.100.050.150.00-7226866.99%
DHR221007P002625002022-10-04 11:53AM EDT262.500.690.000.450.00-114168.65%
DHR221007P002650002022-10-05 12:24PM EDT265.000.300.003.900.00-19698114.55%
DHR221007P002675002022-10-05 2:44PM EDT267.500.300.150.350.00-17673051.56%
DHR221007P002700002022-10-05 3:28PM EDT270.000.330.350.500.00-5516350.98%
DHR221007P002725002022-10-06 9:36AM EDT272.500.450.600.85-0.08-15.09%22648.54%
DHR221007P002750002022-10-06 2:07PM EDT275.000.901.101.45-0.02-2.17%2746.88%
DHR221007P002775002022-10-06 10:56AM EDT277.501.501.802.50+0.28+22.95%321847.71%
DHR221007P002800002022-10-06 3:52PM EDT280.003.553.203.70-0.70-16.47%71744.80%
DHR221007P002825002022-10-06 3:46PM EDT282.504.704.705.70+1.60+51.61%3750.54%
DHR221007P002850002022-10-05 3:59PM EDT285.004.156.408.300.00-31465.87%
DHR221007P002875002022-09-30 12:00PM EDT287.5024.367.2012.000.00-20104.25%
DHR221007P002900002022-09-22 2:35PM EDT290.0023.9010.8012.700.00-21073.24%
DHR221007P003000002022-09-27 9:41AM EDT300.0035.3320.6022.700.00-10110.94%