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 | 115.10 | 118.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:31 PM EST | |||
| 135.00 | 110.00 | 113.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:31 PM EST | |||
| 140.00 | 105.00 | 108.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:31 PM EST | |||
| 145.00 | 100.00 | 103.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 150.00 | 95.30 | 99.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 155.00 | 90.00 | 93.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 160.00 | 85.00 | 88.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 165.00 | 80.30 | 83.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 170.00 | 75.20 | 78.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 175.00 | 70.10 | 74.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 180.00 | 65.10 | 69.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 185.00 | 60.20 | 64.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 190.00 | 55.20 | 59.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 195.00 | 50.30 | 53.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 200.00 | 45.70 | 49.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 205.00 | 40.30 | 44.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 210.00 | 35.40 | 39.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:31 PM EST | |||
| 215.00 | 30.50 | 34.10 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 5/2/2024 3:59:31 PM EST | |||
| 220.00 | 25.50 | 29.20 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.97 | 0.00 | -0.05 | 4/4/2024 | 5/2/2024 3:59:31 PM EST |
| 225.00 | 20.70 | 24.50 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.07 | 5/2/2024 3:59:31 PM EST | |||
| 230.00 | 16.60 | 19.70 | 20.90 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.89 | 0.01 | -0.09 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 235.00 | 13.30 | 14.10 | 19.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.82 | 0.02 | -0.11 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 240.00 | 8.80 | 10.40 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.72 | 0.03 | -0.13 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 245.00 | 5.90 | 7.50 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.59 | 0.03 | -0.13 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 250.00 | 3.40 | 3.70 | 8.20 | 0.00 | 0.00% | 0 | 28 | 0.19 | 0.42 | 0.03 | -0.11 | 4/23/2024 | 5/2/2024 3:59:31 PM EST |
| 255.00 | 1.75 | 1.95 | 1.48 | -0.51 | -25.63% | 1 | 14 | 0.19 | 0.26 | 0.03 | -0.09 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 260.00 | 0.70 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.15 | 0.02 | -0.06 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 265.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.19 | 0.08 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 3:59:31 PM EST |
| 270.00 | 0.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.22 | 0.03 | 0.01 | -0.02 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 275.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 3:59:31 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 285.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 290.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 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 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:31 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:31 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:31 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/2/2024 3:59:31 PM EST |
| 205.00 | 0.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/2/2024 3:59:31 PM EST |
| 210.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/2/2024 3:59:31 PM EST |
| 215.00 | 0.05 | 0.55 | 0.15 | -1.20 | -88.89% | 1 | 1 | 0.31 | -0.01 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 220.00 | 0.15 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.03 | 0.00 | -0.05 | 4/30/2024 | 5/2/2024 3:59:31 PM EST |
| 225.00 | 0.30 | 0.45 | 0.50 | +0.10 | +25.00% | 10 | 12 | 0.25 | -0.06 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 230.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.11 | 0.01 | -0.09 | 4/29/2024 | 5/2/2024 3:59:31 PM EST |
| 235.00 | 1.00 | 1.20 | 1.65 | +0.55 | +50.00% | 1 | 13 | 0.21 | -0.18 | 0.02 | -0.11 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 240.00 | 0.75 | 2.10 | 2.12 | -0.08 | -3.64% | 1 | 3 | 0.20 | -0.28 | 0.03 | -0.13 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 245.00 | 3.40 | 3.70 | 4.70 | +0.40 | +9.31% | 2 | 6 | 0.19 | -0.41 | 0.03 | -0.13 | 5/2/2024 | 5/2/2024 3:59:31 PM EST |
| 250.00 | 5.60 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.19 | -0.58 | 0.03 | -0.11 | 4/25/2024 | 5/2/2024 3:59:31 PM EST |
| 255.00 | 7.70 | 11.10 | % | 0 | 0 | 0.22 | -0.74 | 0.03 | -0.09 | 5/2/2024 3:59:31 PM EST | |||
| 260.00 | 12.30 | 14.00 | % | 0 | 0 | 0.27 | -0.85 | 0.02 | -0.06 | 5/2/2024 3:59:31 PM EST | |||
| 265.00 | 17.20 | 20.30 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 5/2/2024 3:59:31 PM EST | |||
| 270.00 | 21.70 | 25.30 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.02 | 5/2/2024 3:59:31 PM EST | |||
| 275.00 | 26.60 | 30.30 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:31 PM EST | |||
| 280.00 | 31.60 | 35.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 285.00 | 36.50 | 40.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 290.00 | 41.60 | 45.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 295.00 | 46.70 | 50.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 300.00 | 51.50 | 55.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 305.00 | 56.90 | 60.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 310.00 | 61.50 | 65.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 315.00 | 66.50 | 70.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 320.00 | 71.40 | 74.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST | |||
| 325.00 | 76.70 | 80.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:31 PM EST |