Options Chain for DANAHER CORPORATION COM (DHR) - $247.01 as of 5/2/2024 6:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 114.60 | 118.20 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 135.00 | 109.70 | 113.30 | % | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 140.00 | 105.10 | 108.40 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 145.00 | 100.20 | 103.30 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 150.00 | 95.20 | 98.40 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 155.00 | 89.70 | 93.50 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 160.00 | 84.90 | 88.50 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 165.00 | 80.00 | 83.40 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 170.00 | 74.70 | 78.50 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 175.00 | 69.90 | 73.20 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 180.00 | 64.80 | 68.20 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 185.00 | 60.20 | 63.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 190.00 | 54.70 | 58.40 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 195.00 | 49.90 | 53.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 200.00 | 45.10 | 47.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 205.00 | 39.70 | 43.30 | 41.52 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 210.00 | 34.80 | 38.60 | 35.90 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 212.50 | 32.20 | 35.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 215.00 | 30.10 | 33.50 | 30.70 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 217.50 | 27.30 | 31.10 | 29.20 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 220.00 | 24.90 | 28.40 | 25.90 | 0.00 | 0.00% | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 222.50 | 22.50 | 25.90 | 23.40 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 225.00 | 20.30 | 22.80 | 20.70 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 227.50 | 17.20 | 20.80 | 19.10 | 0.00 | 0.00% | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 230.00 | 15.40 | 18.40 | 16.20 | 0.00 | 0.00% | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 232.50 | 12.30 | 15.80 | 13.40 | 0.00 | 0.00% | 0 | 37 | 1.02 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 235.00 | 9.70 | 13.30 | 11.40 | 0.00 | 0.00% | 0 | 49 | 0.82 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 237.50 | 7.30 | 10.90 | 16.11 | 0.00 | 0.00% | 0 | 138 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 240.00 | 4.90 | 8.20 | 8.40 | 0.00 | 0.00% | 0 | 129 | 0.71 | 0.99 | 0.02 | -0.09 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 242.50 | 4.10 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 192 | 0.33 | 0.89 | 0.07 | -0.40 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 245.00 | 2.20 | 2.55 | 2.25 | -0.65 | -22.42% | 38 | 468 | 0.24 | 0.72 | 0.12 | -0.56 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 247.50 | 0.80 | 0.95 | 0.65 | -1.91 | -74.61% | 25 | 555 | 0.22 | 0.39 | 0.12 | -0.49 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 250.00 | 0.15 | 0.30 | 0.17 | -1.23 | -87.86% | 17 | 463 | 0.22 | 0.12 | 0.05 | -0.22 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 252.50 | 0.00 | 0.10 | 0.06 | -0.19 | -76.00% | 9 | 120 | 0.31 | 0.02 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 255.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 105 | 0.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 257.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 260.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 262.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 267.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 272.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 285.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/2/2024 3:59:31 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 300.00 | 0.00 | 1.25 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 305.00 | 0.00 | 1.25 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 310.00 | 0.00 | 1.25 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 315.00 | 0.00 | 1.00 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 320.00 | 0.00 | 1.00 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 325.00 | 0.00 | 1.25 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:31 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 3:59:31 PM EST |
| 205.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 212.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 215.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 93 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 217.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 220.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 222.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 225.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 186 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 227.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 114 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 230.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 232 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 232.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 101 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 235.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 209 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 237.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 240.00 | 0.05 | 0.50 | 0.10 | -0.10 | -50.00% | 34 | 614 | 0.59 | -0.01 | 0.02 | -0.09 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 242.50 | 0.10 | 0.25 | 0.25 | -0.25 | -50.00% | 11 | 434 | 0.26 | -0.11 | 0.07 | -0.40 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 245.00 | 0.40 | 0.60 | 1.10 | +0.65 | +144.45% | 379 | 311 | 0.24 | -0.28 | 0.12 | -0.56 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 247.50 | 1.30 | 1.70 | 4.40 | +1.30 | +41.94% | 1 | 51 | 0.22 | -0.61 | 0.12 | -0.49 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 250.00 | 2.70 | 4.70 | 3.80 | -0.86 | -18.46% | 2 | 65 | 0.44 | -0.88 | 0.05 | -0.22 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 252.50 | 4.60 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 71 | 0.71 | -0.98 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 255.00 | 7.10 | 9.80 | 11.12 | +3.02 | +37.29% | 1 | 6 | 0.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 257.50 | 9.80 | 12.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 260.00 | 11.70 | 15.20 | 11.10 | 0.00 | 0.00% | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 262.50 | 14.00 | 17.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 265.00 | 17.00 | 20.30 | 16.10 | 0.00 | 0.00% | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 267.50 | 19.30 | 22.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 270.00 | 21.50 | 25.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 272.50 | 24.00 | 27.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 275.00 | 26.30 | 30.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 280.00 | 31.30 | 35.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 285.00 | 36.50 | 40.20 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 290.00 | 41.40 | 45.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 295.00 | 46.30 | 50.30 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 300.00 | 51.40 | 55.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 305.00 | 56.30 | 60.30 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 310.00 | 61.40 | 65.30 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 315.00 | 66.80 | 70.30 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 320.00 | 71.40 | 75.30 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 325.00 | 76.60 | 80.30 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST |