DHR - Danaher Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHR190920C000700002019-08-01 2:45PM EDT70.0070.0063.1067.500.00-11180.96%
DHR190920C000800002019-06-10 12:06AM EDT80.0028.3061.4065.900.00-1111240.99%
DHR190920C000950002019-08-20 3:55PM EDT95.0045.5038.2042.700.00--153.91%
DHR190920C000975002019-06-10 12:06AM EDT97.5031.1844.1048.500.00-32177.73%
DHR190920C001000002019-08-05 3:04PM EDT100.0035.0033.1037.600.00-23999.66%
DHR190920C001050002019-08-21 3:03PM EDT105.0035.2928.3032.700.00-136589.06%
DHR190920C001100002019-07-30 9:47AM EDT110.0032.6723.4027.700.00-33077.37%
DHR190920C001150002019-06-19 1:45PM EDT115.0027.8126.3029.700.00-560114.51%
DHR190920C001200002019-07-09 3:34PM EDT120.0023.3818.8023.100.00-218982.98%
DHR190920C001250002019-08-23 11:58AM EDT125.0013.3010.7012.10-2.70-16.87%161937.38%
DHR190920C001300002019-08-22 10:10AM EDT130.009.136.707.70-0.87-8.70%566830.65%
DHR190920C001350002019-08-23 3:35PM EDT135.004.103.804.20-2.34-36.34%1362526.76%
DHR190920C001400002019-08-23 12:09PM EDT140.002.301.501.90-0.95-29.23%52,69524.72%
DHR190920C001450002019-08-23 3:57PM EDT145.000.550.500.60-0.59-51.75%151,64522.51%
DHR190920C001500002019-08-23 3:36PM EDT150.000.150.050.35-0.15-50.00%1282,00425.86%
DHR190920C001550002019-08-23 12:39PM EDT155.000.100.000.15+0.04+66.67%127326.95%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHR190920P000700002019-06-10 12:06AM EDT70.000.100.000.100.00-21894.92%
DHR190920P000800002019-06-10 12:06AM EDT80.000.750.050.100.00-12681.05%
DHR190920P000850002019-06-07 11:15AM EDT85.000.200.100.100.00-1175.39%
DHR190920P000900002019-06-10 12:06AM EDT90.002.100.200.150.00-2515172.75%
DHR190920P000950002019-06-07 11:15AM EDT95.000.650.000.250.00-206061.04%
DHR190920P000975002019-08-15 2:11PM EDT97.500.100.050.000.00-5625.00%
DHR190920P001000002019-07-26 10:52AM EDT100.000.050.004.600.00-10302101.10%
DHR190920P001050002019-08-15 3:52PM EDT105.000.150.100.100.00-28044.14%
DHR190920P001100002019-08-23 3:54PM EDT110.000.200.000.20-0.05-20.00%129241.65%
DHR190920P001150002019-08-21 9:46AM EDT115.000.150.250.450.00-630740.43%
DHR190920P001200002019-08-23 3:51PM EDT120.000.600.500.70+0.45+300.00%3624436.06%
DHR190920P001250002019-08-23 2:12PM EDT125.001.100.701.20+0.70+175.00%9028432.48%
DHR190920P001300002019-08-23 3:54PM EDT130.002.051.552.10+1.32+180.82%5345029.11%
DHR190920P001350002019-08-23 2:07PM EDT135.003.203.303.70+1.55+93.94%149926.10%
DHR190920P001400002019-08-23 3:06PM EDT140.005.805.706.50+2.80+93.33%31463524.73%
DHR190920P001450002019-08-16 12:39PM EDT145.006.909.8011.00+0.15+2.22%108130.55%
DHR190920P001500002019-08-05 9:33AM EDT150.0012.8012.5016.800.00-1146.31%