Singapore markets close in 4 hours 51 minutes

Danaher Corporation (DHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
217.49-1.43 (-0.65%)
At close: 04:00PM EST
217.20 -0.29 (-0.13%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR231215C001150002023-08-31 10:30AM EST115.00152.70132.50136.900.00--11,017.97%
DHR231215C001200002023-07-25 8:30AM EST120.00132.600.000.000.00--10.00%
DHR231215C001300002023-07-26 8:49AM EST130.00132.70122.70126.200.00-15961.01%
DHR231215C001500002023-04-26 12:40PM EST150.0088.5085.1089.900.00--1553.10%
DHR231215C001550002023-11-14 9:37AM EST155.0047.0060.8064.500.00--1134.38%
DHR231215C001650002023-11-15 10:39AM EST165.0044.6051.2054.500.00-11127.93%
DHR231215C001700002023-11-16 1:03PM EST170.0049.3046.2049.50+9.67+24.40%12116.02%
DHR231215C001750002023-10-27 1:20PM EST175.0017.6045.1049.400.00-11207.15%
DHR231215C001800002023-12-08 11:13AM EST180.0037.0041.6046.00+22.60+156.94%124212.52%
DHR231215C001825002023-11-24 10:52AM EST182.5039.9033.2037.500.00-1187.40%
DHR231215C001850002023-11-24 9:42AM EST185.0037.3031.3035.000.00-17793.02%
DHR231215C001875002023-11-24 11:29AM EST187.5034.2028.8032.500.00-3286.91%
DHR231215C001900002023-12-05 9:48AM EST190.0028.9026.3030.000.00-150580.76%
DHR231215C001950002023-12-08 1:44PM EST195.0022.2121.6024.30-6.16-21.71%382062.84%
DHR231215C001975002023-12-08 11:25AM EST197.5019.3018.9022.20-7.00-26.62%3359.81%
DHR231215C002000002023-12-08 1:46PM EST200.0017.3416.8018.70-2.86-14.16%368667.33%
DHR231215C002025002023-11-29 2:59PM EST202.5021.2213.8016.800.00--169.87%
DHR231215C002075002023-12-05 12:43PM EST207.5010.809.5012.400.00-21162.09%
DHR231215C002100002023-12-08 3:07PM EST210.008.228.109.20-2.05-19.96%71,22445.07%
DHR231215C002125002023-12-07 11:11AM EST212.507.506.006.400.00-263833.13%
DHR231215C002150002023-12-08 1:31PM EST215.004.204.304.50-1.40-25.00%32630.66%
DHR231215C002175002023-12-08 1:29PM EST217.502.952.853.10-1.56-34.59%335130.57%
DHR231215C002200002023-12-08 2:42PM EST220.002.051.751.90-1.04-33.66%715,77329.27%
DHR231215C002225002023-12-08 2:42PM EST222.501.101.001.15-0.98-47.12%4641629.37%
DHR231215C002250002023-12-08 3:15PM EST225.000.650.500.65-0.40-38.10%3235729.40%
DHR231215C002275002023-12-08 3:11PM EST227.500.350.300.45-0.40-53.33%131231.69%
DHR231215C002300002023-12-08 12:30PM EST230.000.200.150.30-0.26-56.52%4328633.40%
DHR231215C002325002023-12-08 2:05PM EST232.500.100.050.20-0.21-67.74%11235.01%
DHR231215C002350002023-12-08 11:06AM EST235.000.090.000.60-0.14-60.87%101,48950.59%
DHR231215C002400002023-12-08 12:17PM EST240.000.040.000.05-0.01-20.00%332,31638.28%
DHR231215C002450002023-11-21 11:47AM EST245.000.250.000.450.00--256.84%
DHR231215C002500002023-11-29 9:53AM EST250.000.100.001.300.00-119179.79%
DHR231215C002600002023-10-24 8:36AM EST260.000.150.000.200.00-41969.92%
DHR231215C002700002023-10-24 2:32PM EST270.000.200.000.150.00-465679.30%
DHR231215C002800002023-10-12 11:43AM EST280.000.280.000.100.00-495286.33%
DHR231215C002900002023-09-29 10:54AM EST290.001.201.101.30-0.20-14.29%5270158.20%
DHR231215C003000002023-09-29 8:32AM EST300.000.800.550.800.00-9162153.71%
DHR231215C003100002023-09-22 1:17PM EST310.000.550.202.500.00-432189.84%
DHR231215C003200002023-09-18 12:09PM EST320.000.320.102.400.00-610199.41%
DHR231215C003300002023-08-17 11:42AM EST330.000.600.050.550.00-158166.41%
DHR231215C003400002023-04-21 11:23AM EST340.001.200.002.350.00-55220.26%
DHR231215C003500002023-07-07 1:30PM EST350.000.160.050.750.00-11193.36%
DHR231215C003600002023-07-07 1:28PM EST360.000.140.050.750.00-1515202.73%
DHR231215C003700002023-07-12 2:51PM EST370.000.130.052.300.00-12251.81%
DHR231215C003900002023-05-10 9:22AM EST390.000.150.051.100.00-1225241.21%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHR231215P001150002023-08-01 8:31AM EST115.000.050.000.000.00-2450.00%
DHR231215P001300002023-10-25 11:21AM EST130.000.100.000.750.00--0220.70%
DHR231215P001400002023-08-28 9:09AM EST140.000.190.001.750.00-2030224.12%
DHR231215P001450002023-07-18 12:23PM EST145.000.170.050.400.00-4452165.43%
DHR231215P001500002023-11-27 1:26PM EST150.000.060.000.100.00-13125.78%
DHR231215P001550002023-11-21 2:55PM EST155.000.050.000.100.00-17115.63%
DHR231215P001600002023-11-13 10:05AM EST160.000.180.000.050.00-122198.44%
DHR231215P001650002023-11-21 9:31AM EST165.000.100.000.150.00-17101.17%
DHR231215P001700002023-11-27 10:12AM EST170.000.070.000.150.00-111891.41%
DHR231215P001750002023-11-29 12:35PM EST175.000.080.000.150.00-515981.84%
DHR231215P001800002023-12-04 1:52PM EST180.000.130.000.150.00-218772.46%
DHR231215P001850002023-12-05 3:17PM EST185.000.100.000.100.00-127559.77%
DHR231215P001900002023-12-08 3:18PM EST190.000.050.000.850.00-296773.14%
DHR231215P001925002023-11-20 11:10AM EST192.500.640.000.150.00--155.18%
DHR231215P001950002023-12-08 3:18PM EST195.000.100.050.15+0.05+100.00%275950.20%
DHR231215P001975002023-12-06 1:49PM EST197.500.100.000.200.00-13047.75%
DHR231215P002000002023-12-07 2:14PM EST200.000.100.000.200.00-365742.68%
DHR231215P002025002023-12-08 11:47AM EST202.500.200.050.25+0.04+25.00%520239.26%
DHR231215P002050002023-12-08 12:30PM EST205.000.260.150.25-0.04-13.33%25233.89%
DHR231215P002075002023-12-08 11:22AM EST207.500.500.300.40+0.15+42.86%1232.03%
DHR231215P002100002023-12-08 3:19PM EST210.000.560.550.60+0.01+1.82%3826729.54%
DHR231215P002125002023-12-08 11:39AM EST212.501.100.951.10+0.15+15.79%5630129.37%
DHR231215P002150002023-12-08 3:59PM EST215.001.701.651.80+0.15+9.68%3511128.47%
DHR231215P002175002023-12-08 2:41PM EST217.502.402.652.85+0.05+2.13%5029628.02%
DHR231215P002200002023-12-08 2:23PM EST220.003.804.004.300.00-679028.13%
DHR231215P002225002023-12-08 3:23PM EST222.505.775.706.10+0.67+13.14%717028.64%
DHR231215P002250002023-12-04 3:10PM EST225.005.307.609.100.00-52342.14%
DHR231215P002275002023-12-08 3:23PM EST227.5010.0210.0012.00+2.62+35.41%7154.27%
DHR231215P002300002023-12-05 9:30AM EST230.0010.0011.8014.200.00-1157.20%
DHR231215P002325002023-12-05 9:39AM EST232.5014.0014.6016.300.00--157.67%
DHR231215P002375002023-12-01 12:43PM EST237.5014.0019.0021.800.00-1050.10%
DHR231215P002400002023-10-19 2:15PM EST240.0032.6930.0034.600.00-370177.95%
DHR231215P002500002023-09-29 10:58AM EST250.0011.4011.1011.60-1.10-8.80%22540.00%
DHR231215P002600002023-09-29 1:31PM EST260.0017.3016.5017.30+2.20+14.57%181510.00%
DHR231215P002700002023-09-06 10:19AM EST270.0017.5023.4025.200.00-13610.00%
DHR231215P002800002023-09-06 2:22PM EST280.0024.9030.8033.400.00-570.00%
DHR231215P002900002023-06-13 10:43AM EST290.0050.2649.0053.500.00-1000.00%