Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,874.20 +54.04 (+0.69%) BTC-USD
23,478.32 -326.13 (-1.37%) CMC Crypto 200
536.15 -0.71 (-0.13%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230203C00240000 | 2023-01-31 10:57AM EST | 240.00 | 22.80 | 27.30 | 30.90 | 0.00 | - | 1 | 1 | 161.43% |
| DHR230203C00242500 | 2023-01-31 10:57AM EST | 242.50 | 20.20 | 24.50 | 28.50 | 0.00 | - | 1 | 1 | 145.65% |
| DHR230203C00245000 | 2023-01-31 10:59AM EST | 245.00 | 17.50 | 22.50 | 26.40 | 0.00 | - | 1 | 1 | 151.86% |
| DHR230203C00247500 | 2023-01-31 10:58AM EST | 247.50 | 15.30 | 19.50 | 23.40 | 0.00 | - | 1 | 1 | 121.00% |
| DHR230203C00250000 | 2023-01-31 10:58AM EST | 250.00 | 13.00 | 18.10 | 20.90 | 0.00 | - | 1 | 1 | 128.91% |
| DHR230203C00252500 | 2023-01-31 10:58AM EST | 252.50 | 10.70 | 15.50 | 18.50 | 0.00 | - | 1 | 2 | 116.31% |
| DHR230203C00255000 | 2023-02-01 12:27PM EST | 255.00 | 10.30 | 13.30 | 15.40 | 0.00 | - | 1 | 13 | 99.17% |
| DHR230203C00257500 | 2023-01-31 10:56AM EST | 257.50 | 6.90 | 10.80 | 12.90 | 0.00 | - | 4 | 5 | 86.33% |
| DHR230203C00260000 | 2023-02-02 11:14AM EST | 260.00 | 12.92 | 8.00 | 10.60 | 0.00 | - | 1 | 23 | 71.83% |
| DHR230203C00262500 | 2023-02-02 2:05PM EST | 262.50 | 9.70 | 5.80 | 7.30 | 0.00 | - | 3 | 29 | 52.10% |
| DHR230203C00265000 | 2023-02-02 3:28PM EST | 265.00 | 6.10 | 3.80 | 5.80 | 0.00 | - | 4 | 115 | 53.22% |
| DHR230203C00267500 | 2023-02-02 3:54PM EST | 267.50 | 4.28 | 1.55 | 3.60 | 0.00 | - | 35 | 129 | 58.37% |
| DHR230203C00270000 | 2023-02-02 3:03PM EST | 270.00 | 2.22 | 0.80 | 1.70 | 0.00 | - | 62 | 208 | 44.82% |
| DHR230203C00272500 | 2023-02-02 1:40PM EST | 272.50 | 2.25 | 0.05 | 0.75 | 0.00 | - | 22 | 148 | 40.72% |
| DHR230203C00275000 | 2023-02-02 2:20PM EST | 275.00 | 0.77 | 0.00 | 0.60 | 0.00 | - | 22 | 94 | 49.02% |
| DHR230203C00277500 | 2023-02-02 12:01PM EST | 277.50 | 0.31 | 0.00 | 0.20 | 0.00 | - | 5 | 277 | 44.53% |
| DHR230203C00280000 | 2023-02-03 9:30AM EST | 280.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 163 | 25.00% |
| DHR230203C00282500 | 2023-02-02 10:57AM EST | 282.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 51.56% |
| DHR230203C00285000 | 2023-01-30 11:30AM EST | 285.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 58.59% |
| DHR230203C00287500 | 2023-02-01 3:44PM EST | 287.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 105 | 61 | 65.63% |
| DHR230203C00290000 | 2023-02-01 9:31AM EST | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| DHR230203C00292500 | 2023-01-26 3:59PM EST | 292.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | - | 5 | 79.10% |
| DHR230203C00295000 | 2023-01-23 9:55AM EST | 295.00 | 1.85 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 85.55% |
| DHR230203C00297500 | 2023-01-23 9:57AM EST | 297.50 | 1.64 | 0.00 | 0.15 | 0.00 | - | - | 1 | 91.99% |
| DHR230203C00300000 | 2023-01-30 3:46PM EST | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 96 | 98.44% |
| DHR230203C00305000 | 2023-01-26 1:04PM EST | 305.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| DHR230203C00310000 | 2023-01-23 12:57PM EST | 310.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 122.27% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230203P00180000 | 2023-01-04 12:02PM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DHR230203P00200000 | 2023-01-23 9:56AM EST | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 292.38% |
| DHR230203P00205000 | 2023-01-23 9:57AM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DHR230203P00215000 | 2023-01-06 12:32PM EST | 215.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DHR230203P00220000 | 2023-01-09 10:08AM EST | 220.00 | 1.09 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 164.06% |
| DHR230203P00230000 | 2023-01-27 10:53AM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| DHR230203P00235000 | 2023-02-01 2:29PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
| DHR230203P00240000 | 2023-02-01 3:48PM EST | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 98.83% |
| DHR230203P00242500 | 2023-01-31 3:50PM EST | 242.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 55 | 90.63% |
| DHR230203P00245000 | 2023-02-01 12:35PM EST | 245.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 82.81% |
| DHR230203P00247500 | 2023-01-31 2:02PM EST | 247.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 102 | 323 | 74.61% |
| DHR230203P00250000 | 2023-02-02 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 306 | 66.80% |
| DHR230203P00252500 | 2023-02-02 10:19AM EST | 252.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 35 | 58.59% |
| DHR230203P00255000 | 2023-02-02 11:08AM EST | 255.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 138 | 52.93% |
| DHR230203P00257500 | 2023-02-02 2:00PM EST | 257.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 81 | 51.17% |
| DHR230203P00260000 | 2023-02-02 3:10PM EST | 260.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 16 | 483 | 46.00% |
| DHR230203P00262500 | 2023-02-02 1:24PM EST | 262.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 31 | 55 | 42.97% |
| DHR230203P00265000 | 2023-02-02 3:38PM EST | 265.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 7 | 143 | 35.79% |
| DHR230203P00267500 | 2023-02-02 2:50PM EST | 267.50 | 1.10 | 0.10 | 1.30 | 0.00 | - | 75 | 68 | 28.69% |
| DHR230203P00270000 | 2023-02-02 3:01PM EST | 270.00 | 2.30 | 0.75 | 2.85 | 0.00 | - | 42 | 90 | 31.57% |
| DHR230203P00272500 | 2023-02-02 2:35PM EST | 272.50 | 3.70 | 2.25 | 4.50 | 0.00 | - | 8 | 42 | 23.54% |
| DHR230203P00275000 | 2023-02-02 2:41PM EST | 275.00 | 5.43 | 4.50 | 6.90 | 0.00 | - | 9 | 18 | 26.37% |
| DHR230203P00277500 | 2023-01-30 10:49AM EST | 277.50 | 13.71 | 6.30 | 10.40 | 0.00 | - | 2 | 8 | 72.95% |
| DHR230203P00280000 | 2023-01-27 2:41PM EST | 280.00 | 14.13 | 9.50 | 12.00 | 0.00 | - | 2 | 8 | 50.20% |
| DHR230203P00282500 | 2023-01-24 2:20PM EST | 282.50 | 13.83 | 11.30 | 14.90 | 0.00 | - | - | 1 | 78.52% |
| DHR230203P00285000 | 2023-01-26 3:42PM EST | 285.00 | 20.62 | 13.50 | 17.40 | 0.00 | - | 2 | 2 | 87.89% |
| DHR230203P00287500 | 2023-01-19 9:53AM EST | 287.50 | 20.05 | 16.40 | 19.90 | 0.00 | - | - | 3 | 97.07% |
© 2023 Yahoo. All rights reserved.
