DHR - Danaher Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHR190621C000600002019-06-10 12:06AM EDT60.0045.4079.4082.400.00-22508.01%
DHR190621C000800002019-05-28 9:41AM EDT80.0053.0059.2062.900.00-37389.36%
DHR190621C000850002019-06-10 12:06AM EDT85.0023.0054.1057.500.00-100330.57%
DHR190621C000900002019-06-07 12:15PM EDT90.0041.9048.5053.000.00-21327.34%
DHR190621C000925002019-06-04 1:55PM EDT92.5040.5246.1050.300.00-139301.17%
DHR190621C000950002019-06-07 11:00AM EDT95.0038.9243.5047.900.00-118290.92%
DHR190621C000975002019-06-10 12:06AM EDT97.5026.2741.8044.200.00-110200.59%
DHR190621C001000002019-06-18 9:33AM EDT100.0040.1040.7041.20+0.33+0.83%35550.00%
DHR190621C001050002019-05-31 3:52PM EDT105.0035.2535.6036.40+7.99+29.31%67631128.91%
DHR190621C001100002019-06-12 11:55AM EDT110.0028.5030.6031.500.00-2137125.78%
DHR190621C001150002019-06-13 3:20PM EDT115.0024.3025.5026.600.00-1575115.63%
DHR190621C001200002019-06-18 10:16AM EDT120.0020.6120.7021.30+0.34+1.68%103410.00%
DHR190621C001250002019-06-18 9:58AM EDT125.0015.8215.8016.50+1.05+7.11%121769.34%
DHR190621C001300002019-06-17 2:21PM EDT130.009.6010.6011.400.00-142,45743.36%
DHR190621C001350002019-06-18 10:19AM EDT135.005.805.906.50+1.17+25.27%612,52931.84%
DHR190621C001400002019-06-18 10:47AM EDT140.001.711.601.85+0.76+80.00%876918.07%
DHR190621C001450002019-06-18 9:35AM EDT145.000.070.000.15+0.02+40.00%15819.68%
DHR190621C001500002019-06-17 11:42AM EDT150.000.050.000.200.00-1013739.45%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHR190621P000700002019-06-10 12:06AM EDT70.000.700.000.050.00-810246.88%
DHR190621P000750002019-06-07 11:15AM EDT75.000.050.000.100.00-514240.63%
DHR190621P000800002019-06-07 11:15AM EDT80.000.050.000.100.00-531218.75%
DHR190621P000850002019-05-30 10:28AM EDT85.000.040.000.100.00-252196.88%
DHR190621P000900002019-06-07 11:15AM EDT90.000.310.000.700.00-2038233.59%
DHR190621P000925002019-06-07 11:15AM EDT92.500.150.000.700.00-540221.48%
DHR190621P000950002019-06-07 11:15AM EDT95.000.130.000.500.00-5186197.66%
DHR190621P000975002019-06-07 11:15AM EDT97.500.050.000.500.00-10819186.33%
DHR190621P001000002019-05-24 2:47PM EDT100.000.050.000.350.00-173165.23%
DHR190621P001050002019-06-06 12:38PM EDT105.000.050.000.500.00-1248153.91%
DHR190621P001100002019-06-06 12:38PM EDT110.000.100.000.500.00-1652133.20%
DHR190621P001150002019-06-11 12:23PM EDT115.000.050.000.500.00-1174113.09%
DHR190621P001200002019-06-10 11:29AM EDT120.000.090.000.150.00-142375.78%
DHR190621P001250002019-06-17 12:15PM EDT125.000.050.000.050.00-22,84550.78%
DHR190621P001300002019-06-17 11:37AM EDT130.000.100.050.250.00-32,50054.69%
DHR190621P001350002019-06-18 9:59AM EDT135.000.120.050.25-0.23-65.71%122034.77%
DHR190621P001400002019-06-18 9:59AM EDT140.000.840.600.75-0.59-41.26%22522.22%
DHR190621P001500002019-06-10 12:06AM EDT150.0024.008.609.900.00-2252.64%