DHR - Danaher Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230602C00220000 | 2023-05-19 12:41PM EDT | 220.00 | 9.30 | 12.10 | 14.00 | 0.00 | - | 1 | 3 | 52.12% |
| DHR230602C00225000 | 2023-05-25 10:21AM EDT | 225.00 | 5.90 | 6.60 | 9.60 | 0.00 | - | 100 | 52 | 44.68% |
| DHR230602C00227500 | 2023-05-26 3:56PM EDT | 227.50 | 6.15 | 4.60 | 6.20 | +3.70 | +151.02% | 2 | 57 | 28.31% |
| DHR230602C00230000 | 2023-05-26 2:59PM EDT | 230.00 | 4.20 | 4.10 | 4.40 | +0.40 | +10.53% | 8 | 79 | 26.84% |
| DHR230602C00232500 | 2023-05-26 3:59PM EDT | 232.50 | 2.65 | 2.55 | 2.75 | +0.30 | +12.77% | 32 | 35 | 24.34% |
| DHR230602C00235000 | 2023-05-26 3:54PM EDT | 235.00 | 1.60 | 1.45 | 1.55 | +0.17 | +11.89% | 62 | 47 | 22.77% |
| DHR230602C00237500 | 2023-05-26 3:54PM EDT | 237.50 | 0.83 | 0.70 | 0.90 | +0.03 | +3.75% | 36 | 95 | 23.15% |
| DHR230602C00240000 | 2023-05-26 3:57PM EDT | 240.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 52 | 210 | 22.85% |
| DHR230602C00245000 | 2023-05-26 1:49PM EDT | 245.00 | 0.05 | 0.05 | 0.40 | -0.18 | -78.26% | 5 | 198 | 31.25% |
| DHR230602C00250000 | 2023-05-17 10:16AM EDT | 250.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 87 | 37.16% |
| DHR230602C00255000 | 2023-05-23 10:06AM EDT | 255.00 | 0.64 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 46.19% |
| DHR230602C00260000 | 2023-05-24 10:47AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 167 | 42.97% |
| DHR230602C00265000 | 2023-05-03 9:54AM EDT | 265.00 | 1.01 | 0.00 | 2.10 | 0.00 | - | 2 | 5 | 77.44% |
| DHR230602C00270000 | 2023-05-17 10:48AM EDT | 270.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 50 | 232 | 50.00% |
| DHR230602C00280000 | 2023-05-15 12:14PM EDT | 280.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 250 | 256 | 69.73% |
| DHR230602C00285000 | 2023-04-18 11:45AM EDT | 285.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 87.11% |
| DHR230602C00290000 | 2023-05-12 2:40PM EDT | 290.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 105 | 64.84% |
| DHR230602C00300000 | 2023-04-18 11:45AM EDT | 300.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 0 | 104.30% |
| DHR230602C00315000 | 2023-04-17 10:39AM EDT | 315.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 145.46% |
| DHR230602C00320000 | 2023-04-17 10:39AM EDT | 320.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 15 | 46 | 109.77% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR230602P00190000 | 2023-04-25 9:37AM EDT | 190.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 40 | 20 | 79.69% |
| DHR230602P00200000 | 2023-05-16 11:45AM EDT | 200.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 50.39% |
| DHR230602P00202500 | 2023-05-24 10:23AM EDT | 202.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 20 | 74 | 61.04% |
| DHR230602P00205000 | 2023-05-24 10:20AM EDT | 205.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 21 | 41 | 68.56% |
| DHR230602P00207500 | 2023-05-19 2:11PM EDT | 207.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.03% |
| DHR230602P00210000 | 2023-05-22 11:56AM EDT | 210.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 39.55% |
| DHR230602P00212500 | 2023-05-25 3:13PM EDT | 212.50 | 0.21 | 0.00 | 0.55 | 0.00 | - | 5 | 7 | 50.20% |
| DHR230602P00215000 | 2023-05-26 11:40AM EDT | 215.00 | 0.11 | 0.05 | 0.15 | -0.34 | -75.56% | 44 | 695 | 33.99% |
| DHR230602P00217500 | 2023-05-26 3:32PM EDT | 217.50 | 0.12 | 0.10 | 0.25 | -0.83 | -87.37% | 7 | 6 | 33.01% |
| DHR230602P00220000 | 2023-05-26 3:30PM EDT | 220.00 | 0.26 | 0.25 | 0.30 | -0.59 | -69.41% | 55 | 196 | 29.64% |
| DHR230602P00222500 | 2023-05-26 1:34PM EDT | 222.50 | 0.45 | 0.40 | 0.55 | -0.76 | -62.81% | 6 | 31 | 29.40% |
| DHR230602P00225000 | 2023-05-26 3:09PM EDT | 225.00 | 0.65 | 0.65 | 0.80 | -0.83 | -56.08% | 4 | 91 | 27.27% |
| DHR230602P00227500 | 2023-05-26 3:16PM EDT | 227.50 | 1.10 | 1.05 | 1.25 | -0.82 | -42.71% | 2 | 77 | 25.88% |
| DHR230602P00230000 | 2023-05-26 3:38PM EDT | 230.00 | 1.78 | 1.75 | 1.95 | -1.52 | -46.06% | 14 | 81 | 24.73% |
| DHR230602P00235000 | 2023-05-26 11:02AM EDT | 235.00 | 4.00 | 4.00 | 4.30 | -7.10 | -63.96% | 11 | 119 | 22.41% |
| DHR230602P00237500 | 2023-05-16 11:44AM EDT | 237.50 | 12.73 | 5.70 | 7.30 | 0.00 | - | - | 11 | 34.36% |
| DHR230602P00240000 | 2023-05-26 9:35AM EDT | 240.00 | 8.08 | 7.80 | 8.50 | -6.00 | -42.61% | 1 | 0 | 26.56% |
| DHR230602P00242500 | 2023-05-26 10:28AM EDT | 242.50 | 10.00 | 8.40 | 12.00 | -5.65 | -36.10% | 1 | 0 | 44.12% |
| DHR230602P00245000 | 2023-05-23 10:53AM EDT | 245.00 | 12.60 | 10.90 | 14.50 | 0.00 | - | 1 | 0 | 49.85% |
| DHR230602P00250000 | 2023-05-04 10:24AM EDT | 250.00 | 9.80 | 16.40 | 19.00 | 0.00 | - | 24 | 0 | 53.81% |
| DHR230602P00255000 | 2023-05-03 11:18AM EDT | 255.00 | 9.50 | 21.40 | 23.70 | 0.00 | - | 8 | 0 | 58.20% |
| DHR230602P00265000 | 2023-04-19 9:45AM EDT | 265.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHR230602P00275000 | 2023-04-27 2:12PM EDT | 275.00 | 45.49 | 41.30 | 44.00 | 0.00 | - | 1 | 0 | 96.09% |
© 2023 Yahoo. All rights reserved.