Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,057.33 -1,693.01 (-2.70%) CMC Crypto 200
1,260.60 -97.41 (-7.17%)
Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517C00140000 | 2023-09-18 2:10PM EDT | 140.00 | 119.40 | 111.50 | 115.50 | 0.00 | - | - | 1 | 177.34% |
| DHR240517C00170000 | 2024-04-17 9:42AM EDT | 170.00 | 69.50 | 81.80 | 86.00 | 0.00 | - | - | 1 | 153.71% |
| DHR240517C00175000 | 2023-08-22 11:26AM EDT | 175.00 | 85.20 | 81.00 | 83.80 | 0.00 | - | 2 | 7 | 229.79% |
| DHR240517C00180000 | 2024-04-22 1:21PM EDT | 180.00 | 58.09 | 71.90 | 76.00 | 0.00 | - | 1 | 1 | 136.82% |
| DHR240517C00185000 | 2023-09-18 3:24PM EDT | 185.00 | 77.40 | 70.70 | 74.50 | 0.00 | - | 1 | 9 | 206.47% |
| DHR240517C00190000 | 2024-04-17 3:42PM EDT | 190.00 | 50.90 | 61.90 | 66.00 | 0.00 | - | - | 1 | 118.26% |
| DHR240517C00195000 | 2023-09-22 9:50AM EDT | 195.00 | 65.80 | 62.20 | 64.10 | 0.00 | - | - | 6 | 188.38% |
| DHR240517C00200000 | 2024-03-27 3:09PM EDT | 200.00 | 49.29 | 45.60 | 49.40 | 0.00 | - | 2 | 2 | 0.00% |
| DHR240517C00210000 | 2023-08-16 12:24PM EDT | 210.00 | 58.70 | 57.00 | 58.90 | 0.00 | - | 5 | 31 | 249.15% |
| DHR240517C00220000 | 2024-04-23 10:44AM EDT | 220.00 | 33.50 | 32.20 | 36.00 | 0.00 | - | 3 | 10 | 69.58% |
| DHR240517C00230000 | 2024-05-03 10:24AM EDT | 230.00 | 19.54 | 22.40 | 25.70 | 0.00 | - | 5 | 64 | 51.07% |
| DHR240517C00235000 | 2024-05-06 11:29AM EDT | 235.00 | 15.39 | 17.40 | 20.30 | 0.00 | - | 3 | 11 | 58.96% |
| DHR240517C00237500 | 2024-04-23 12:33PM EDT | 237.50 | 17.62 | 14.90 | 18.30 | 0.00 | - | - | 36 | 58.78% |
| DHR240517C00240000 | 2024-05-08 1:23PM EDT | 240.00 | 9.40 | 12.40 | 16.00 | 0.00 | - | 3 | 689 | 54.93% |
| DHR240517C00242500 | 2024-05-10 3:10PM EDT | 242.50 | 11.10 | 10.20 | 14.00 | +2.83 | +34.22% | 1 | 35 | 53.37% |
| DHR240517C00245000 | 2024-05-07 1:20PM EDT | 245.00 | 5.50 | 8.30 | 11.00 | 0.00 | - | 25 | 64 | 42.75% |
| DHR240517C00247500 | 2024-05-09 9:49AM EDT | 247.50 | 6.47 | 5.10 | 7.40 | +2.07 | +47.05% | 1 | 147 | 27.10% |
| DHR240517C00250000 | 2024-05-10 3:42PM EDT | 250.00 | 4.75 | 3.70 | 5.30 | +1.22 | +34.56% | 26 | 1,860 | 24.02% |
| DHR240517C00252500 | 2024-05-10 2:02PM EDT | 252.50 | 2.67 | 3.10 | 3.50 | +0.33 | +14.10% | 45 | 1,107 | 21.75% |
| DHR240517C00255000 | 2024-05-10 3:51PM EDT | 255.00 | 2.20 | 1.90 | 2.25 | +0.94 | +74.60% | 135 | 150 | 21.29% |
| DHR240517C00257500 | 2024-05-10 3:39PM EDT | 257.50 | 1.30 | 1.05 | 1.40 | +0.55 | +73.33% | 2,155 | 46 | 21.42% |
| DHR240517C00260000 | 2024-05-10 3:59PM EDT | 260.00 | 0.73 | 0.60 | 0.80 | +0.48 | +192.00% | 17 | 1,024 | 21.34% |
| DHR240517C00262500 | 2024-05-10 2:26PM EDT | 262.50 | 0.30 | 0.30 | 0.50 | +0.05 | +20.00% | 2 | 2 | 22.32% |
| DHR240517C00265000 | 2024-05-10 1:54PM EDT | 265.00 | 0.16 | 0.15 | 0.35 | -0.04 | -20.00% | 6 | 62 | 23.95% |
| DHR240517C00270000 | 2024-05-10 2:17PM EDT | 270.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 34 | 2,759 | 26.07% |
| DHR240517C00275000 | 2024-04-23 12:59PM EDT | 275.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 46 | 54.39% |
| DHR240517C00280000 | 2024-05-07 9:30AM EDT | 280.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 10 | 1,805 | 56.54% |
| DHR240517C00290000 | 2024-05-08 9:40AM EDT | 290.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 661 | 64.16% |
| DHR240517C00300000 | 2024-03-27 12:27PM EDT | 300.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 10 | 72.41% |
| DHR240517C00310000 | 2024-02-28 10:33AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.42% |
| DHR240517C00320000 | 2023-09-28 10:34AM EDT | 320.00 | 2.80 | 2.50 | 2.85 | 0.00 | - | 3 | 48 | 134.74% |
| DHR240517C00330000 | 2023-07-26 1:57PM EDT | 330.00 | 3.88 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 153.25% |
| DHR240517C00350000 | 2023-09-19 10:00AM EDT | 350.00 | 1.15 | 0.70 | 1.15 | 0.00 | - | 8 | 62 | 134.38% |
| DHR240517C00360000 | 2023-08-02 1:03PM EDT | 360.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 2 | 1 | 154.39% |
| DHR240517C00370000 | 2023-08-02 1:04PM EDT | 370.00 | 0.90 | 0.80 | 2.65 | 0.00 | - | - | 1 | 171.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517P00115000 | 2023-07-14 9:31AM EDT | 115.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 293.55% |
| DHR240517P00120000 | 2023-07-17 9:31AM EDT | 120.00 | 0.76 | 0.00 | 0.85 | 0.00 | - | 2 | 15 | 259.67% |
| DHR240517P00125000 | 2023-08-03 9:37AM EDT | 125.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 242.19% |
| DHR240517P00130000 | 2023-08-07 9:41AM EDT | 130.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 232.23% |
| DHR240517P00140000 | 2023-07-07 3:52PM EDT | 140.00 | 1.20 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 230.08% |
| DHR240517P00160000 | 2023-06-27 2:15PM EDT | 160.00 | 2.80 | 0.05 | 2.70 | 0.00 | - | - | 1 | 208.79% |
| DHR240517P00165000 | 2023-07-25 9:36AM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHR240517P00170000 | 2023-09-21 1:09PM EDT | 170.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 4 | 3 | 198.44% |
| DHR240517P00175000 | 2023-09-20 3:38PM EDT | 175.00 | 1.65 | 1.60 | 2.55 | 0.00 | - | 3 | 7 | 191.94% |
| DHR240517P00180000 | 2023-09-20 11:10AM EDT | 180.00 | 1.80 | 2.15 | 2.65 | 0.00 | - | 1 | 7 | 187.06% |
| DHR240517P00185000 | 2023-09-19 2:10PM EDT | 185.00 | 2.35 | 2.50 | 3.10 | 0.00 | - | - | 5 | 182.76% |
| DHR240517P00190000 | 2023-07-26 2:19PM EDT | 190.00 | 2.25 | 2.40 | 3.30 | 0.00 | - | 10 | 11 | 171.70% |
| DHR240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 123.24% |
| DHR240517P00200000 | 2024-04-23 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 89.45% |
| DHR240517P00205000 | 2024-05-10 3:09PM EDT | 205.00 | 0.05 | 0.00 | 1.00 | -0.16 | -76.19% | 22 | 2 | 89.36% |
| DHR240517P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 0.05 | 0.05 | 1.00 | -0.10 | -66.67% | 5 | 24 | 81.69% |
| DHR240517P00212500 | 2024-05-08 11:17AM EDT | 212.50 | 0.05 | 0.05 | 1.15 | 0.00 | - | 4 | 15 | 79.64% |
| DHR240517P00215000 | 2024-05-06 3:37PM EDT | 215.00 | 0.49 | 0.05 | 1.35 | 0.00 | - | 20 | 33 | 77.88% |
| DHR240517P00217500 | 2024-04-30 3:50PM EDT | 217.50 | 0.25 | 0.05 | 1.35 | 0.00 | - | 240 | 74 | 73.54% |
| DHR240517P00220000 | 2024-05-09 9:49AM EDT | 220.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 1,210 | 51.47% |
| DHR240517P00222500 | 2024-04-23 9:30AM EDT | 222.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 4 | 50.29% |
| DHR240517P00225000 | 2024-04-29 3:44PM EDT | 225.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 48.58% |
| DHR240517P00227500 | 2024-05-10 1:54PM EDT | 227.50 | 0.12 | 0.10 | 1.00 | -0.03 | -20.00% | 6 | 12 | 52.88% |
| DHR240517P00230000 | 2024-05-08 10:34AM EDT | 230.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 4,379 | 50.68% |
| DHR240517P00232500 | 2024-05-02 2:29PM EDT | 232.50 | 0.50 | 0.10 | 1.45 | 0.00 | - | 1 | 6 | 58.45% |
| DHR240517P00235000 | 2024-05-10 3:21PM EDT | 235.00 | 0.12 | 0.10 | 0.20 | -0.10 | -45.45% | 3 | 44 | 32.03% |
| DHR240517P00237500 | 2024-05-09 10:17AM EDT | 237.50 | 0.23 | 0.10 | 1.30 | 0.00 | - | 5 | 80 | 46.46% |
| DHR240517P00240000 | 2024-05-10 3:52PM EDT | 240.00 | 0.20 | 0.00 | 0.30 | -0.03 | -13.04% | 32 | 2,188 | 26.95% |
| DHR240517P00242500 | 2024-05-10 1:00PM EDT | 242.50 | 0.38 | 0.15 | 0.35 | -0.10 | -20.83% | 1 | 56 | 23.83% |
| DHR240517P00245000 | 2024-05-10 3:52PM EDT | 245.00 | 0.37 | 0.30 | 0.50 | -0.38 | -50.67% | 30 | 256 | 21.78% |
| DHR240517P00247500 | 2024-05-10 2:43PM EDT | 247.50 | 0.86 | 0.55 | 0.80 | -0.68 | -44.16% | 12 | 134 | 20.36% |
| DHR240517P00250000 | 2024-05-10 3:07PM EDT | 250.00 | 1.37 | 1.00 | 1.25 | -0.82 | -37.44% | 8 | 712 | 18.68% |
| DHR240517P00252500 | 2024-05-10 3:55PM EDT | 252.50 | 1.90 | 2.05 | 2.25 | -2.40 | -55.81% | 35 | 131 | 19.09% |
| DHR240517P00255000 | 2024-05-10 3:53PM EDT | 255.00 | 3.13 | 3.30 | 3.60 | -1.93 | -38.14% | 1 | 78 | 19.32% |
| DHR240517P00257500 | 2024-04-24 11:31AM EDT | 257.50 | 9.80 | 3.40 | 5.80 | 0.00 | - | - | 6 | 23.71% |
| DHR240517P00260000 | 2024-05-09 11:01AM EDT | 260.00 | 10.11 | 6.40 | 8.40 | 0.00 | - | 2 | 67 | 30.36% |
| DHR240517P00270000 | 2024-04-24 2:55PM EDT | 270.00 | 19.60 | 14.60 | 18.20 | 0.00 | - | 4 | 3 | 48.07% |
| DHR240517P00280000 | 2024-03-15 10:01AM EDT | 280.00 | 27.62 | 38.60 | 41.50 | 0.00 | - | 4 | 0 | 166.60% |
| DHR240517P00290000 | 2023-08-04 1:41PM EDT | 290.00 | 37.00 | 28.80 | 32.50 | 0.00 | - | 9 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.