Options Chain for DANAHER CORPORATION COM (DHR) - $246.84 as of 5/3/2024 3:48:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 116.90 | 119.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 135.00 | 111.40 | 114.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 140.00 | 106.40 | 110.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 145.00 | 101.40 | 105.20 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 150.00 | 96.40 | 100.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 155.00 | 91.40 | 95.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 160.00 | 86.90 | 90.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 165.00 | 81.50 | 85.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 170.00 | 76.50 | 80.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 175.00 | 71.50 | 75.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 180.00 | 66.50 | 70.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 185.00 | 61.70 | 65.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 190.00 | 56.60 | 60.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 195.00 | 51.50 | 55.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 200.00 | 46.50 | 50.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 205.00 | 41.50 | 45.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 210.00 | 36.50 | 40.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 212.50 | 34.00 | 37.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 215.00 | 32.00 | 35.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 217.50 | 29.00 | 32.80 | 28.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 220.00 | 26.50 | 30.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 222.50 | 24.00 | 27.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 225.00 | 21.50 | 25.40 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 227.50 | 19.00 | 22.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 230.00 | 16.60 | 20.10 | 16.80 | 0.00 | 0.00% | 0 | 4 | 0.55 | 1.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:56 PM EST |
| 232.50 | 14.10 | 17.90 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 235.00 | 11.60 | 15.00 | 16.52 | 0.00 | 0.00% | 0 | 76 | 0.30 | 0.99 | 0.01 | -0.05 | 4/24/2024 | 5/3/2024 3:59:56 PM EST |
| 237.50 | 9.70 | 12.90 | 14.40 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.97 | 0.01 | -0.07 | 4/23/2024 | 5/3/2024 3:59:56 PM EST |
| 240.00 | 7.80 | 9.10 | 6.40 | 0.00 | 0.00% | 0 | 41 | 0.24 | 0.93 | 0.02 | -0.10 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 242.50 | 6.30 | 6.90 | 4.00 | 0.00 | 0.00% | 0 | 25 | 0.16 | 0.85 | 0.04 | -0.14 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 245.00 | 3.70 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 112 | 0.12 | 0.74 | 0.06 | -0.17 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 247.50 | 2.70 | 3.00 | 2.75 | +0.25 | +10.00% | 34 | 116 | 0.16 | 0.58 | 0.07 | -0.19 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 250.00 | 1.50 | 1.70 | 1.45 | +0.05 | +3.58% | 14 | 62 | 0.16 | 0.41 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 252.50 | 0.65 | 0.90 | 0.70 | -0.11 | -13.58% | 121 | 46 | 0.16 | 0.25 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 255.00 | 0.20 | 1.30 | 0.35 | +0.16 | +84.22% | 16 | 48 | 0.15 | 0.13 | 0.04 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 257.50 | 0.05 | 0.95 | 0.10 | -0.39 | -79.60% | 21 | 6 | 0.15 | 0.06 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 33 | 47 | 0.20 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 262.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 265.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 267.50 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:56 PM EST |
| 272.50 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 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 | 1.76 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.10 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.10 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/3/2024 3:59:56 PM EST |
| 212.50 | 0.00 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 5/3/2024 3:59:56 PM EST |
| 215.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:56 PM EST |
| 217.50 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 5/3/2024 3:59:56 PM EST |
| 222.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.68 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 225.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 36 | 0.63 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 5/3/2024 3:59:56 PM EST |
| 227.50 | 0.00 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/3/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 232.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 235.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.01 | 0.01 | -0.05 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 237.50 | 0.05 | 0.25 | 0.11 | -0.33 | -75.00% | 7 | 22 | 0.20 | -0.03 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 240.00 | 0.20 | 0.30 | 0.28 | -0.60 | -68.19% | 3 | 123 | 0.19 | -0.07 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 242.50 | 0.40 | 0.65 | 0.45 | -2.05 | -82.00% | 15 | 48 | 0.18 | -0.15 | 0.04 | -0.14 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 245.00 | 0.85 | 1.00 | 0.90 | -1.15 | -56.10% | 19 | 229 | 0.17 | -0.26 | 0.06 | -0.17 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 247.50 | 1.65 | 1.80 | 1.90 | -1.70 | -47.23% | 73 | 33 | 0.16 | -0.42 | 0.07 | -0.19 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 250.00 | 2.90 | 3.10 | 2.90 | -2.10 | -42.00% | 1 | 11 | 0.16 | -0.59 | 0.07 | -0.17 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 252.50 | 4.50 | 4.90 | 4.60 | +0.90 | +24.33% | 4 | 5 | 0.16 | -0.75 | 0.05 | -0.13 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 255.00 | 6.10 | 7.20 | 6.60 | +0.20 | +3.13% | 10 | 5 | 0.21 | -0.87 | 0.04 | -0.08 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 257.50 | 8.30 | 11.20 | % | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.04 | 5/3/2024 3:59:56 PM EST | |||
| 260.00 | 9.90 | 13.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 4/12/2024 | 5/3/2024 3:59:56 PM EST |
| 262.50 | 12.40 | 15.90 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 265.00 | 14.90 | 18.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 267.50 | 17.40 | 20.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 270.00 | 19.90 | 23.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 272.50 | 22.50 | 26.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 275.00 | 24.90 | 28.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 280.00 | 29.90 | 33.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 285.00 | 34.90 | 38.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 290.00 | 40.30 | 43.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 295.00 | 45.30 | 48.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 300.00 | 49.90 | 53.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 305.00 | 55.10 | 58.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 310.00 | 59.90 | 63.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 315.00 | 64.90 | 68.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 320.00 | 69.90 | 73.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 325.00 | 74.90 | 78.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST |