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 | 92.10 | 95.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 145.00 | 87.10 | 90.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 150.00 | 82.10 | 85.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 155.00 | 77.20 | 80.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 160.00 | 72.40 | 75.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 165.00 | 67.40 | 70.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 170.00 | 62.30 | 66.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 175.00 | 57.30 | 60.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 180.00 | 52.50 | 56.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 185.00 | 47.60 | 51.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 190.00 | 42.70 | 45.90 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 195.00 | 37.90 | 41.20 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 200.00 | 32.90 | 36.40 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 11/20/2024 4:00:09 PM EST | |||
| 205.00 | 28.10 | 31.50 | % | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.05 | 11/20/2024 4:00:09 PM EST | |||
| 210.00 | 23.40 | 26.80 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.06 | 11/20/2024 4:00:09 PM EST | |||
| 215.00 | 20.00 | 21.60 | % | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 11/20/2024 4:00:09 PM EST | |||
| 220.00 | 15.30 | 16.80 | % | 0 | 0 | 0.23 | 0.80 | 0.02 | -0.09 | 11/20/2024 4:00:09 PM EST | |||
| 225.00 | 11.60 | 12.90 | 10.48 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.71 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 230.00 | 7.90 | 10.60 | % | 0 | 0 | 0.24 | 0.61 | 0.02 | -0.11 | 11/20/2024 4:00:09 PM EST | |||
| 235.00 | 5.80 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.49 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 240.00 | 2.90 | 5.70 | 4.05 | +0.75 | +22.73% | 3 | 2 | 0.23 | 0.37 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 245.00 | 2.10 | 2.60 | 2.48 | +0.48 | +24.00% | 2 | 14 | 0.21 | 0.26 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 250.00 | 1.30 | 1.60 | 1.48 | +0.33 | +28.70% | 12 | 20 | 0.21 | 0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 255.00 | 0.70 | 0.95 | 0.85 | +0.15 | +21.43% | 2 | 7 | 0.21 | 0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 260.00 | 0.00 | 0.65 | 1.59 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.07 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.75 | 1.12 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.02 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:09 PM EST |
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 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 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 200.00 | 0.10 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.04 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 205.00 | 0.00 | 1.00 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.05 | 11/20/2024 4:00:09 PM EST | |||
| 210.00 | 0.55 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.09 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 215.00 | 1.15 | 1.40 | 2.11 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.14 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 220.00 | 1.90 | 2.90 | 2.15 | -0.47 | -17.94% | 2 | 45 | 0.26 | -0.20 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 225.00 | 1.40 | 3.40 | 3.43 | -0.87 | -20.24% | 2 | 62 | 0.20 | -0.29 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 230.00 | 4.60 | 5.00 | 5.97 | 0.00 | 0.00% | 0 | 42 | 0.22 | -0.39 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 235.00 | 6.50 | 7.50 | 9.23 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.51 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 240.00 | 9.30 | 10.90 | 10.20 | -1.85 | -15.36% | 4 | 5 | 0.22 | -0.63 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 245.00 | 11.60 | 15.20 | 16.73 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.74 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 250.00 | 15.50 | 19.30 | % | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.06 | 11/20/2024 4:00:09 PM EST | |||
| 255.00 | 20.10 | 23.80 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.89 | 0.01 | -0.04 | 11/12/2024 | 11/20/2024 4:00:09 PM EST |
| 260.00 | 25.00 | 28.60 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:09 PM EST | |||
| 265.00 | 30.00 | 33.50 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 270.00 | 35.20 | 38.60 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 275.00 | 40.10 | 43.60 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 280.00 | 45.10 | 48.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 285.00 | 50.10 | 53.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 290.00 | 55.00 | 58.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 295.00 | 60.20 | 63.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 300.00 | 65.00 | 68.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 305.00 | 70.00 | 73.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 310.00 | 75.00 | 78.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 315.00 | 80.00 | 83.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 320.00 | 85.20 | 88.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 325.00 | 90.40 | 93.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 330.00 | 95.00 | 98.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 335.00 | 100.30 | 103.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 340.00 | 105.20 | 108.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 345.00 | 110.10 | 113.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 350.00 | 115.00 | 118.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 360.00 | 125.30 | 128.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |