Options Chain for DANAHER CORPORATION COM (DHR) - $271.98 as of 10/17/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 130.30 | 133.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 145.00 | 125.30 | 128.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 150.00 | 120.20 | 123.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 155.00 | 115.30 | 118.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 160.00 | 110.30 | 113.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 165.00 | 105.20 | 108.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 170.00 | 100.30 | 103.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 175.00 | 95.40 | 98.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 180.00 | 90.30 | 93.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 185.00 | 85.40 | 89.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 190.00 | 80.30 | 83.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 195.00 | 75.40 | 78.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 200.00 | 70.80 | 73.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 205.00 | 65.80 | 68.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 210.00 | 60.80 | 63.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 215.00 | 56.00 | 58.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 220.00 | 50.90 | 53.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 225.00 | 46.20 | 48.70 | 49.20 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.05 | 9/13/2024 | 10/17/2024 4:00:02 PM EST |
| 230.00 | 40.90 | 43.40 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 235.00 | 35.80 | 38.90 | 35.32 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.09 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 240.00 | 31.10 | 34.00 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.11 | 10/17/2024 4:00:02 PM EST | |||
| 245.00 | 26.60 | 29.40 | 28.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.92 | 0.01 | -0.15 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 247.50 | 24.80 | 26.50 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.16 | 10/17/2024 4:00:02 PM EST | |||
| 250.00 | 23.20 | 24.20 | 19.72 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.87 | 0.01 | -0.18 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 252.50 | 21.00 | 22.50 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.20 | 10/17/2024 4:00:02 PM EST | |||
| 255.00 | 19.00 | 20.00 | 15.48 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.82 | 0.01 | -0.22 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 257.50 | 15.30 | 18.50 | % | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.24 | 10/17/2024 4:00:02 PM EST | |||
| 260.00 | 13.70 | 16.50 | % | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.24 | 10/17/2024 4:00:02 PM EST | |||
| 262.50 | 13.40 | 13.90 | % | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.25 | 10/17/2024 4:00:02 PM EST | |||
| 265.00 | 10.00 | 12.70 | 9.40 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.67 | 0.02 | -0.26 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 267.50 | 10.00 | 10.50 | 12.50 | +4.56 | +57.44% | 20 | 21 | 0.34 | 0.63 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 270.00 | 8.50 | 9.40 | 12.17 | +4.77 | +64.46% | 3 | 12 | 0.34 | 0.57 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 272.50 | 7.20 | 8.30 | % | 0 | 0 | 0.35 | 0.52 | 0.02 | -0.25 | 10/17/2024 4:00:02 PM EST | |||
| 275.00 | 6.00 | 6.50 | 5.80 | 0.00 | 0.00% | 50 | 175 | 0.33 | 0.46 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 277.50 | 4.90 | 5.40 | % | 0 | 0 | 0.33 | 0.40 | 0.02 | -0.23 | 10/17/2024 4:00:02 PM EST | |||
| 280.00 | 3.90 | 4.40 | 6.90 | +3.46 | +100.59% | 1 | 29 | 0.32 | 0.35 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 282.50 | 3.20 | 3.60 | 5.80 | +1.40 | +31.82% | 1 | 1 | 0.32 | 0.30 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 285.00 | 2.50 | 2.95 | 2.95 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.27 | 0.02 | -0.22 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 287.50 | 1.75 | 2.95 | % | 0 | 0 | 0.33 | 0.24 | 0.02 | -0.21 | 10/17/2024 4:00:02 PM EST | |||
| 290.00 | 1.30 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 168 | 0.33 | 0.22 | 0.01 | -0.22 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 292.50 | 0.75 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.22 | 0.01 | -0.23 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 295.00 | 0.70 | 1.35 | 1.43 | 0.00 | 0.00% | 0 | 91 | 0.32 | 0.21 | 0.01 | -0.24 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 300.00 | 0.25 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.19 | 0.01 | -0.26 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 305.00 | 0.10 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.16 | 0.01 | -0.25 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 310.00 | 0.00 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.11 | 0.01 | -0.18 | 10/1/2024 | 10/17/2024 4:00:02 PM EST |
| 315.00 | 0.00 | 0.55 | % | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.15 | 10/17/2024 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 335.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.05 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 345.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.05 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.01 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 235.00 | 0.05 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.03 | 0.00 | -0.09 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 240.00 | 0.20 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.05 | 0.00 | -0.11 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 245.00 | 0.65 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.08 | 0.01 | -0.15 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 247.50 | 0.85 | 1.00 | % | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.16 | 10/17/2024 4:00:02 PM EST | |||
| 250.00 | 0.90 | 1.95 | 1.00 | -1.05 | -51.22% | 4 | 17 | 0.38 | -0.13 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 252.50 | 0.45 | 1.60 | 2.93 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.15 | 0.01 | -0.20 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 255.00 | 1.75 | 2.00 | 3.53 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.18 | 0.01 | -0.22 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 257.50 | 2.10 | 2.55 | % | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.24 | 10/17/2024 4:00:02 PM EST | |||
| 260.00 | 2.65 | 3.90 | 3.98 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.25 | 0.02 | -0.24 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 262.50 | 3.40 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.29 | 0.02 | -0.25 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 265.00 | 4.10 | 4.60 | 3.60 | -3.54 | -49.58% | 10 | 23 | 0.35 | -0.33 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 267.50 | 4.90 | 5.50 | % | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.26 | 10/17/2024 4:00:02 PM EST | |||
| 270.00 | 6.00 | 7.80 | 5.00 | -4.30 | -46.24% | 2 | 12 | 0.34 | -0.43 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 272.50 | 5.50 | 7.80 | 6.87 | % | 2 | 0 | 0.30 | -0.48 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 275.00 | 8.50 | 9.90 | 8.10 | +0.10 | +1.25% | 2 | 9 | 0.36 | -0.54 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 277.50 | 9.70 | 12.00 | % | 0 | 0 | 0.37 | -0.60 | 0.02 | -0.23 | 10/17/2024 4:00:02 PM EST | |||
| 280.00 | 10.80 | 12.90 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.65 | 0.02 | -0.22 | 10/8/2024 | 10/17/2024 4:00:02 PM EST |
| 282.50 | 12.60 | 14.80 | % | 0 | 0 | 0.34 | -0.70 | 0.02 | -0.22 | 10/17/2024 4:00:02 PM EST | |||
| 285.00 | 14.70 | 15.70 | % | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.22 | 10/17/2024 4:00:02 PM EST | |||
| 287.50 | 16.20 | 19.30 | % | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.21 | 10/17/2024 4:00:02 PM EST | |||
| 290.00 | 18.30 | 20.80 | 23.40 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.22 | 9/25/2024 | 10/17/2024 4:00:02 PM EST |
| 292.50 | 20.30 | 23.00 | % | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.23 | 10/17/2024 4:00:02 PM EST | |||
| 295.00 | 22.40 | 25.40 | % | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.24 | 10/17/2024 4:00:02 PM EST | |||
| 300.00 | 27.20 | 30.10 | % | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.26 | 10/17/2024 4:00:02 PM EST | |||
| 305.00 | 31.90 | 34.40 | % | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.25 | 10/17/2024 4:00:02 PM EST | |||
| 310.00 | 36.90 | 39.30 | % | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.18 | 10/17/2024 4:00:02 PM EST | |||
| 315.00 | 41.40 | 44.30 | % | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.15 | 10/17/2024 4:00:02 PM EST | |||
| 320.00 | 46.90 | 50.00 | % | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 325.00 | 51.90 | 55.00 | % | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 330.00 | 56.70 | 60.00 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.08 | 10/17/2024 4:00:02 PM EST | |||
| 335.00 | 61.80 | 65.00 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 340.00 | 66.70 | 70.00 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 345.00 | 71.70 | 74.90 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 350.00 | 76.30 | 80.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 360.00 | 86.30 | 90.00 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST |