Options Chain for DANAHER CORPORATION COM (DHR) - $245.80 as of 4/26/2024 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 115.00 | 119.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 110.20 | 114.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 104.90 | 109.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 100.10 | 104.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 95.10 | 99.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 90.10 | 94.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 85.10 | 89.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 80.00 | 84.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 75.10 | 78.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 70.00 | 74.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 65.10 | 68.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 60.00 | 64.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 55.70 | 58.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 49.80 | 54.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 200.00 | 45.30 | 49.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 205.00 | 40.10 | 44.50 | 40.95 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.04 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 35.70 | 39.10 | 28.30 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 212.50 | 32.70 | 36.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 215.00 | 30.20 | 33.80 | 23.20 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 217.50 | 27.70 | 31.70 | 20.90 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 25.20 | 29.20 | 18.50 | 0.00 | 0.00% | 0 | 7 | 0.81 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 222.50 | 23.10 | 26.60 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 225.00 | 20.80 | 24.50 | 14.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 227.50 | 18.20 | 22.00 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 15.50 | 19.20 | 10.60 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.99 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 232.50 | 12.80 | 16.80 | 20.91 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.97 | 0.01 | -0.08 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 235.00 | 10.90 | 14.30 | 18.78 | 0.00 | 0.00% | 0 | 49 | 0.51 | 0.94 | 0.01 | -0.10 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 237.50 | 9.10 | 12.00 | 16.11 | 0.00 | 0.00% | 0 | 138 | 0.27 | 0.90 | 0.02 | -0.14 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 5.80 | 8.80 | 8.40 | -5.95 | -41.47% | 2 | 129 | 0.27 | 0.83 | 0.03 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 242.50 | 4.40 | 6.20 | 5.90 | +1.80 | +43.91% | 2 | 190 | 0.18 | 0.74 | 0.04 | -0.20 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 245.00 | 3.50 | 3.90 | 4.20 | +0.70 | +20.00% | 6 | 83 | 0.20 | 0.61 | 0.06 | -0.22 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 247.50 | 2.20 | 2.40 | 2.35 | -0.65 | -21.67% | 40 | 100 | 0.19 | 0.47 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 1.25 | 1.45 | 1.55 | -0.15 | -8.83% | 134 | 158 | 0.19 | 0.32 | 0.06 | -0.18 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 252.50 | 0.10 | 0.80 | 0.81 | -0.04 | -4.71% | 34 | 97 | 0.19 | 0.19 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 255.00 | 0.05 | 1.35 | 0.50 | +0.03 | +6.39% | 7 | 212 | 0.27 | 0.10 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 257.50 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 13 | 30 | 0.19 | 0.05 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 0.15 | 0.06 | -0.09 | -60.00% | 16 | 28 | 0.19 | 0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 262.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 15 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 267.50 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 272.50 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 290.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 295.00 | 0.00 | 1.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 305.00 | 0.00 | 1.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 315.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 325.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.04 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 205.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 212.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 215.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 93 | 0.81 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 217.50 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.71 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 222.50 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 278 | 0.66 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 195 | 0.61 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 227.50 | 0.00 | 0.65 | 2.50 | 0.00 | 0.00% | 0 | 114 | 0.45 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 232 | 0.31 | -0.01 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 232.50 | 0.05 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 101 | 0.25 | -0.03 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 235.00 | 0.15 | 0.30 | 0.22 | -0.13 | -37.15% | 23 | 198 | 0.23 | -0.06 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 237.50 | 0.30 | 1.05 | 0.33 | -0.22 | -40.00% | 6 | 169 | 0.27 | -0.10 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 0.55 | 0.75 | 0.55 | -0.26 | -32.10% | 41 | 230 | 0.21 | -0.17 | 0.03 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 242.50 | 1.00 | 2.05 | 1.00 | -0.30 | -23.08% | 2 | 48 | 0.20 | -0.26 | 0.04 | -0.20 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 245.00 | 1.85 | 2.00 | 1.89 | -0.76 | -28.68% | 13 | 57 | 0.20 | -0.39 | 0.06 | -0.22 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 247.50 | 2.95 | 3.20 | 2.65 | -1.15 | -30.27% | 15 | 34 | 0.19 | -0.53 | 0.06 | -0.21 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 4.40 | 4.70 | 3.90 | -1.35 | -25.72% | 22 | 50 | 0.19 | -0.68 | 0.06 | -0.18 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 252.50 | 5.70 | 7.40 | 6.00 | -1.00 | -14.29% | 1 | 71 | 0.20 | -0.81 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 255.00 | 7.90 | 9.10 | 8.10 | +2.10 | +35.00% | 34 | 33 | 0.28 | -0.90 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 257.50 | 9.10 | 12.80 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.95 | 0.02 | -0.05 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 12.30 | 14.70 | 7.78 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.98 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 262.50 | 13.50 | 17.10 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 265.00 | 16.00 | 19.80 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 267.50 | 18.50 | 22.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 21.00 | 24.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 272.50 | 23.80 | 27.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 275.00 | 26.10 | 29.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 280.00 | 31.10 | 34.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 285.00 | 36.10 | 40.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 290.00 | 41.10 | 44.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 295.00 | 46.10 | 50.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 300.00 | 51.10 | 54.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 305.00 | 56.10 | 59.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 310.00 | 61.10 | 64.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 315.00 | 66.10 | 70.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 320.00 | 71.10 | 74.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 325.00 | 76.10 | 79.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |