Options Chain for DANAHER CORPORATION COM (DHR) - $246.58 as of 4/29/2024 12:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 116.30 | 120.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 111.30 | 115.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 106.30 | 110.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 145.00 | 101.30 | 105.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 150.00 | 96.40 | 100.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 155.00 | 91.40 | 95.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 86.40 | 90.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 81.50 | 85.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 76.50 | 80.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 71.60 | 75.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 66.60 | 70.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 185.00 | 61.60 | 65.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 190.00 | 56.70 | 60.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 195.00 | 51.70 | 55.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 200.00 | 46.80 | 50.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 205.00 | 41.80 | 45.70 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 210.00 | 36.90 | 40.80 | 39.85 | +3.33 | +9.12% | 1 | 2 | 0.51 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 215.00 | 32.00 | 35.90 | 32.00 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.99 | 0.00 | -0.04 | 4/11/2024 | 4/29/2024 12:59:03 PM EST |
| 220.00 | 27.10 | 31.00 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 225.00 | 22.80 | 25.70 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.07 | 4/29/2024 12:59:03 PM EST | |||
| 230.00 | 19.30 | 20.10 | % | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.08 | 4/29/2024 12:59:03 PM EST | |||
| 235.00 | 15.10 | 16.10 | % | 0 | 0 | 0.22 | 0.84 | 0.02 | -0.10 | 4/29/2024 12:59:03 PM EST | |||
| 240.00 | 11.20 | 11.80 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.20 | 0.75 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 245.00 | 7.70 | 8.10 | 7.11 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.64 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 250.00 | 4.90 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.50 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 255.00 | 2.95 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.36 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 260.00 | 1.60 | 1.85 | 1.64 | -0.32 | -16.33% | 3 | 20 | 0.19 | 0.23 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 265.00 | 0.80 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 233 | 0.18 | 0.14 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 270.00 | 0.40 | 0.50 | 0.50 | +0.01 | +2.05% | 6 | 2,003 | 0.19 | 0.08 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 275.00 | 0.15 | 0.25 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.04 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 1.18 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 195.00 | 0.05 | 2.20 | 1.13 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 200.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 220.00 | 0.05 | 0.40 | 0.40 | -1.90 | -82.61% | 1 | 4 | 0.23 | -0.03 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 225.00 | 0.45 | 0.60 | 0.50 | -0.12 | -19.36% | 2 | 5 | 0.23 | -0.06 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 230.00 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 462 | 0.22 | -0.10 | 0.01 | -0.08 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 235.00 | 1.40 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.16 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 240.00 | 2.35 | 2.60 | 2.95 | 0.00 | 0.00% | 0 | 28 | 0.20 | -0.25 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 245.00 | 3.90 | 4.20 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.20 | -0.36 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 250.00 | 6.10 | 6.50 | 4.91 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.50 | 0.03 | -0.11 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 255.00 | 9.10 | 9.70 | % | 0 | 0 | 0.19 | -0.64 | 0.03 | -0.10 | 4/29/2024 12:59:03 PM EST | |||
| 260.00 | 12.70 | 13.50 | % | 0 | 0 | 0.18 | -0.77 | 0.02 | -0.08 | 4/29/2024 12:59:03 PM EST | |||
| 265.00 | 15.60 | 18.50 | % | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 270.00 | 20.20 | 23.60 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 275.00 | 25.20 | 29.20 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 280.00 | 30.20 | 34.20 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 285.00 | 35.30 | 39.20 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 290.00 | 40.20 | 44.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 295.00 | 45.30 | 49.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 300.00 | 50.20 | 54.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 305.00 | 55.20 | 59.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 310.00 | 60.20 | 64.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 315.00 | 65.20 | 69.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 320.00 | 70.20 | 74.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 325.00 | 75.20 | 79.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |