Options Chain for DANAHER CORPORATION COM (DHR) - $230.84 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 92.50 | 95.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 145.00 | 86.80 | 90.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 150.00 | 81.80 | 85.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 155.00 | 76.80 | 80.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 160.00 | 71.80 | 75.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 165.00 | 66.80 | 70.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 170.00 | 61.90 | 65.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 175.00 | 56.90 | 60.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 180.00 | 51.90 | 55.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 185.00 | 47.00 | 49.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 190.00 | 42.00 | 45.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 195.00 | 37.00 | 40.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 200.00 | 32.10 | 35.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 205.00 | 27.20 | 30.30 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 207.50 | 24.70 | 27.80 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 11/20/2024 4:00:09 PM EST | |||
| 210.00 | 22.20 | 25.20 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.07 | 11/20/2024 4:00:09 PM EST | |||
| 212.50 | 19.80 | 22.80 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.07 | 11/20/2024 4:00:09 PM EST | |||
| 215.00 | 17.50 | 20.30 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.08 | 11/20/2024 4:00:09 PM EST | |||
| 217.50 | 15.60 | 18.00 | % | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.09 | 11/20/2024 4:00:09 PM EST | |||
| 220.00 | 13.60 | 15.40 | 25.35 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.88 | 0.02 | -0.11 | 10/29/2024 | 11/20/2024 4:00:09 PM EST |
| 222.50 | 10.40 | 13.70 | % | 0 | 0 | 0.23 | 0.83 | 0.02 | -0.12 | 11/20/2024 4:00:09 PM EST | |||
| 225.00 | 9.30 | 10.30 | 9.21 | -11.79 | -56.15% | 2 | 3 | 0.22 | 0.78 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 227.50 | 6.60 | 9.90 | % | 0 | 0 | 0.24 | 0.71 | 0.03 | -0.15 | 11/20/2024 4:00:09 PM EST | |||
| 230.00 | 6.20 | 7.50 | 6.40 | +1.10 | +20.76% | 1 | 17 | 0.25 | 0.63 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 232.50 | 4.80 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.55 | 0.04 | -0.16 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 235.00 | 3.60 | 3.90 | 3.07 | +0.47 | +18.08% | 553 | 4 | 0.23 | 0.46 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 237.50 | 2.50 | 2.80 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.37 | 0.04 | -0.14 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 240.00 | 1.70 | 2.10 | 1.32 | -0.27 | -16.99% | 2 | 12 | 0.22 | 0.28 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 242.50 | 1.10 | 1.35 | 1.05 | +0.05 | +5.00% | 1 | 4 | 0.22 | 0.21 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 245.00 | 0.70 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 119 | 0.22 | 0.15 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 247.50 | 0.45 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 35 | 0.22 | 0.10 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 250.00 | 0.25 | 0.45 | 0.29 | -0.01 | -3.34% | 1 | 150 | 0.22 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 252.50 | 0.10 | 0.40 | % | 0 | 0 | 0.22 | 0.04 | 0.01 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 313 | 0.32 | 0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 260.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 105 | 0.25 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:09 PM EST |
| 265.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:09 PM EST |
| 270.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 275.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:09 PM EST |
| 280.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:09 PM EST |
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 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 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 4:00:09 PM EST |
| 205.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.03 | 10/29/2024 | 11/20/2024 4:00:09 PM EST |
| 207.50 | 0.05 | 0.45 | % | 0 | 0 | 0.31 | -0.02 | 0.00 | -0.05 | 11/20/2024 4:00:09 PM EST | |||
| 210.00 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.04 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 212.50 | 0.15 | 0.50 | % | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.07 | 11/20/2024 4:00:09 PM EST | |||
| 215.00 | 0.15 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.07 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 217.50 | 0.25 | 1.05 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.09 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 220.00 | 0.60 | 0.85 | 1.16 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.12 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 222.50 | 0.95 | 1.20 | % | 0 | 0 | 0.24 | -0.17 | 0.02 | -0.12 | 11/20/2024 4:00:09 PM EST | |||
| 225.00 | 0.25 | 1.65 | 2.15 | 0.00 | 0.00% | 0 | 61 | 0.20 | -0.22 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 227.50 | 1.35 | 2.40 | % | 0 | 0 | 0.22 | -0.29 | 0.03 | -0.15 | 11/20/2024 4:00:09 PM EST | |||
| 230.00 | 1.80 | 3.20 | 3.30 | -1.40 | -29.79% | 1 | 59 | 0.21 | -0.37 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 232.50 | 3.70 | 4.20 | % | 0 | 0 | 0.23 | -0.45 | 0.04 | -0.16 | 11/20/2024 4:00:09 PM EST | |||
| 235.00 | 4.90 | 5.40 | 6.40 | -0.85 | -11.73% | 1 | 53 | 0.22 | -0.54 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 237.50 | 5.70 | 6.90 | % | 0 | 0 | 0.20 | -0.63 | 0.04 | -0.14 | 11/20/2024 4:00:09 PM EST | |||
| 240.00 | 7.00 | 10.10 | 11.00 | 0.00 | 0.00% | 0 | 50 | 0.23 | -0.72 | 0.03 | -0.12 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 242.50 | 8.50 | 10.90 | % | 0 | 0 | 0.18 | -0.79 | 0.03 | -0.10 | 11/20/2024 4:00:09 PM EST | |||
| 245.00 | 10.60 | 13.10 | 8.67 | 0.00 | 0.00% | 0 | 38 | 0.25 | -0.85 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 4:00:09 PM EST |
| 247.50 | 13.60 | 15.10 | % | 0 | 0 | 0.29 | -0.90 | 0.02 | -0.06 | 11/20/2024 4:00:09 PM EST | |||
| 250.00 | 15.50 | 18.10 | 10.63 | 0.00 | 0.00% | 0 | 101 | 0.36 | -0.93 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 4:00:09 PM EST |
| 252.50 | 18.20 | 20.90 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 255.00 | 20.90 | 23.30 | 24.21 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 260.00 | 25.00 | 28.60 | 20.66 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:09 PM EST |
| 265.00 | 30.00 | 33.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 270.00 | 35.10 | 38.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 275.00 | 40.20 | 43.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 280.00 | 45.10 | 48.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 285.00 | 50.10 | 53.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 290.00 | 55.30 | 58.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 295.00 | 60.20 | 63.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 300.00 | 65.10 | 68.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 305.00 | 70.10 | 73.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 310.00 | 75.60 | 78.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 315.00 | 80.10 | 83.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 320.00 | 85.30 | 88.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 325.00 | 90.00 | 93.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 330.00 | 95.20 | 98.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 335.00 | 100.30 | 103.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 340.00 | 105.30 | 108.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 345.00 | 110.30 | 113.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 350.00 | 115.10 | 118.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 360.00 | 125.00 | 128.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |