Singapore markets open in 59 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
19,952.90 -211.87 (-1.05%) CMC Crypto 200
453.83 -9.30 (-2.01%)
Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR221007C00247500 | 2022-09-27 1:01PM EDT | 247.50 | 14.00 | 29.80 | 32.90 | 0.00 | - | - | 1 | 158.89% |
| DHR221007C00250000 | 2022-09-23 3:13PM EDT | 250.00 | 16.58 | 26.80 | 29.40 | 0.00 | - | 4 | 4 | 89.84% |
| DHR221007C00255000 | 2022-10-04 2:32PM EDT | 255.00 | 22.05 | 22.40 | 25.50 | 0.00 | - | 7 | 21 | 130.96% |
| DHR221007C00260000 | 2022-10-03 2:03PM EDT | 260.00 | 8.90 | 17.00 | 20.50 | 0.00 | - | 3 | 12 | 101.37% |
| DHR221007C00262500 | 2022-10-03 11:36AM EDT | 262.50 | 5.50 | 14.50 | 18.00 | 0.00 | - | 1 | 25 | 90.63% |
| DHR221007C00265000 | 2022-10-03 10:50AM EDT | 265.00 | 5.00 | 12.40 | 16.00 | 0.00 | - | 10 | 40 | 93.65% |
| DHR221007C00267500 | 2022-10-06 2:34PM EDT | 267.50 | 12.00 | 9.70 | 13.10 | +3.90 | +48.15% | 1 | 31 | 73.05% |
| DHR221007C00270000 | 2022-10-06 1:09PM EDT | 270.00 | 10.60 | 8.20 | 10.00 | -2.93 | -21.66% | 13 | 53 | 66.26% |
| DHR221007C00272500 | 2022-10-06 1:32PM EDT | 272.50 | 8.90 | 5.80 | 7.70 | +1.60 | +21.92% | 17 | 30 | 56.49% |
| DHR221007C00275000 | 2022-10-06 2:36PM EDT | 275.00 | 5.60 | 4.20 | 4.80 | -2.95 | -34.50% | 12 | 156 | 52.54% |
| DHR221007C00277500 | 2022-10-06 12:19PM EDT | 277.50 | 4.70 | 2.55 | 3.20 | +1.49 | +46.42% | 6 | 114 | 50.29% |
| DHR221007C00280000 | 2022-10-06 12:28PM EDT | 280.00 | 2.97 | 1.50 | 1.95 | -1.53 | -34.00% | 1 | 32 | 48.39% |
| DHR221007C00282500 | 2022-10-05 3:34PM EDT | 282.50 | 3.35 | 0.70 | 1.10 | 0.00 | - | 1 | 6 | 47.41% |
| DHR221007C00285000 | 2022-10-05 3:19PM EDT | 285.00 | 2.22 | 0.30 | 0.55 | 0.00 | - | 5 | 79 | 46.34% |
| DHR221007C00287500 | 2022-10-06 3:40PM EDT | 287.50 | 0.22 | 0.10 | 0.30 | -0.68 | -75.56% | 2 | 13 | 47.85% |
| DHR221007C00290000 | 2022-10-06 10:01AM EDT | 290.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 62.11% |
| DHR221007C00292500 | 2022-10-03 2:35PM EDT | 292.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 7 | 10 | 87.99% |
| DHR221007C00295000 | 2022-10-05 3:32PM EDT | 295.00 | 0.22 | 0.00 | 1.80 | 0.00 | - | 2 | 38 | 97.80% |
| DHR221007C00300000 | 2022-10-05 3:23PM EDT | 300.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 10 | 12 | 124.32% |
| DHR221007C00302500 | 2022-09-19 1:37PM EDT | 302.50 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 3 | 93.75% |
| DHR221007C00305000 | 2022-10-04 3:57PM EDT | 305.00 | 2.10 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 170.02% |
| DHR221007C00310000 | 2022-09-15 10:44AM EDT | 310.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 2 | 3 | 169.19% |
| DHR221007C00315000 | 2022-10-05 11:13AM EDT | 315.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 33 | 6 | 219.63% |
| DHR221007C00320000 | 2022-09-22 11:28AM EDT | 320.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 4 | 10 | 225.10% |
| DHR221007C00330000 | 2022-09-22 11:28AM EDT | 330.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 258.40% |
| DHR221007C00340000 | 2022-09-14 12:57PM EDT | 340.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 15 | 15 | 289.65% |
| DHR221007C00345000 | 2022-09-14 12:29PM EDT | 345.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 262.01% |
| DHR221007C00360000 | 2022-09-15 10:15AM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 362.99% |
| DHR221007C00365000 | 2022-10-05 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 130 | 195 | 186.72% |
| DHR221007C00370000 | 2022-10-05 2:54PM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 123 | 1,533 | 195.31% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR221007P00160000 | 2022-10-03 9:35AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 75 | 368.75% |
| DHR221007P00165000 | 2022-09-29 2:22PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 350.00% |
| DHR221007P00195000 | 2022-09-19 12:35PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 262.50% |
| DHR221007P00205000 | 2022-09-22 2:14PM EDT | 205.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 72 | 73 | 248.44% |
| DHR221007P00220000 | 2022-10-06 10:43AM EDT | 220.00 | 0.05 | 0.00 | 1.40 | -0.05 | -50.00% | 1 | 1 | 269.34% |
| DHR221007P00225000 | 2022-10-06 10:44AM EDT | 225.00 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 12 | 1 | 179.69% |
| DHR221007P00230000 | 2022-10-06 10:52AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 22 | 16 | 187.30% |
| DHR221007P00235000 | 2022-10-06 11:02AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 70 | 34 | 124.22% |
| DHR221007P00237500 | 2022-10-06 11:02AM EDT | 237.50 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 11 | 22 | 117.19% |
| DHR221007P00240000 | 2022-10-06 11:02AM EDT | 240.00 | 0.05 | 0.00 | 0.35 | -0.06 | -54.55% | 7 | 13 | 142.38% |
| DHR221007P00242500 | 2022-10-06 11:01AM EDT | 242.50 | 0.05 | 0.00 | 0.35 | -0.14 | -73.68% | 4 | 21 | 133.79% |
| DHR221007P00245000 | 2022-10-06 11:22AM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -1.05 | -95.45% | 2 | 40 | 104.69% |
| DHR221007P00247500 | 2022-10-06 10:42AM EDT | 247.50 | 0.05 | 0.00 | 1.00 | -1.00 | -95.24% | 1 | 2 | 142.58% |
| DHR221007P00250000 | 2022-10-05 2:19PM EDT | 250.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 40 | 143.46% |
| DHR221007P00252500 | 2022-10-06 11:32AM EDT | 252.50 | 0.05 | 0.00 | 0.10 | -2.25 | -97.83% | 3 | 6 | 82.42% |
| DHR221007P00255000 | 2022-10-06 11:30AM EDT | 255.00 | 0.05 | 0.00 | 0.15 | -1.05 | -95.45% | 4 | 104 | 79.30% |
| DHR221007P00257500 | 2022-10-04 10:51AM EDT | 257.50 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 274 | 88.48% |
| DHR221007P00260000 | 2022-10-05 2:55PM EDT | 260.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 72 | 268 | 66.99% |
| DHR221007P00262500 | 2022-10-04 11:53AM EDT | 262.50 | 0.69 | 0.00 | 0.45 | 0.00 | - | 11 | 41 | 68.65% |
| DHR221007P00265000 | 2022-10-05 12:24PM EDT | 265.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 19 | 698 | 114.55% |
| DHR221007P00267500 | 2022-10-05 2:44PM EDT | 267.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 176 | 730 | 51.56% |
| DHR221007P00270000 | 2022-10-05 3:28PM EDT | 270.00 | 0.33 | 0.35 | 0.50 | 0.00 | - | 55 | 163 | 50.98% |
| DHR221007P00272500 | 2022-10-06 9:36AM EDT | 272.50 | 0.45 | 0.60 | 0.85 | -0.08 | -15.09% | 2 | 26 | 48.54% |
| DHR221007P00275000 | 2022-10-06 2:07PM EDT | 275.00 | 0.90 | 1.10 | 1.45 | -0.02 | -2.17% | 2 | 7 | 46.88% |
| DHR221007P00277500 | 2022-10-06 10:56AM EDT | 277.50 | 1.50 | 1.80 | 2.50 | +0.28 | +22.95% | 32 | 18 | 47.71% |
| DHR221007P00280000 | 2022-10-06 3:52PM EDT | 280.00 | 3.55 | 3.20 | 3.70 | -0.70 | -16.47% | 7 | 17 | 44.80% |
| DHR221007P00282500 | 2022-10-06 3:46PM EDT | 282.50 | 4.70 | 4.70 | 5.70 | +1.60 | +51.61% | 3 | 7 | 50.54% |
| DHR221007P00285000 | 2022-10-05 3:59PM EDT | 285.00 | 4.15 | 6.40 | 8.30 | 0.00 | - | 3 | 14 | 65.87% |
| DHR221007P00287500 | 2022-09-30 12:00PM EDT | 287.50 | 24.36 | 7.20 | 12.00 | 0.00 | - | 2 | 0 | 104.25% |
| DHR221007P00290000 | 2022-09-22 2:35PM EDT | 290.00 | 23.90 | 10.80 | 12.70 | 0.00 | - | 2 | 10 | 73.24% |
| DHR221007P00300000 | 2022-09-27 9:41AM EDT | 300.00 | 35.33 | 20.60 | 22.70 | 0.00 | - | 1 | 0 | 110.94% |
© 2022 Yahoo. All rights reserved.
