Options Chain for DANAHER CORPORATION COM (DHR) - $248.38 as of 5/6/2024 10:28:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 116.70 | 120.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 135.00 | 112.00 | 115.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 140.00 | 106.70 | 110.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 145.00 | 101.90 | 105.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 150.00 | 96.90 | 100.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 155.00 | 91.80 | 95.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 160.00 | 87.10 | 90.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 165.00 | 81.80 | 85.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 170.00 | 76.90 | 80.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 175.00 | 71.90 | 75.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 180.00 | 66.90 | 71.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 185.00 | 62.00 | 66.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 190.00 | 57.10 | 61.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 195.00 | 52.10 | 56.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 200.00 | 47.20 | 51.10 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 205.00 | 42.60 | 46.20 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 210.00 | 37.50 | 41.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.04 | 5/6/2024 9:59:06 AM EST | |||
| 215.00 | 32.60 | 36.40 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 5/6/2024 9:59:06 AM EST | |||
| 220.00 | 27.60 | 31.50 | % | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.05 | 5/6/2024 9:59:06 AM EST | |||
| 225.00 | 22.80 | 26.70 | 25.79 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.94 | 0.01 | -0.06 | 4/29/2024 | 5/6/2024 9:59:06 AM EST |
| 230.00 | 18.20 | 22.00 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.08 | 5/6/2024 9:59:06 AM EST | |||
| 235.00 | 14.00 | 17.10 | % | 0 | 0 | 0.21 | 0.84 | 0.02 | -0.09 | 5/6/2024 9:59:06 AM EST | |||
| 240.00 | 11.20 | 13.10 | % | 0 | 0 | 0.20 | 0.75 | 0.02 | -0.10 | 5/6/2024 9:59:06 AM EST | |||
| 245.00 | 7.70 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.64 | 0.03 | -0.11 | 5/3/2024 | 5/6/2024 9:59:06 AM EST |
| 250.00 | 4.80 | 5.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.50 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:59:06 AM EST |
| 255.00 | 2.80 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 169 | 0.19 | 0.36 | 0.03 | -0.09 | 4/30/2024 | 5/6/2024 9:59:06 AM EST |
| 260.00 | 1.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.18 | 0.24 | 0.02 | -0.08 | 4/30/2024 | 5/6/2024 9:59:06 AM EST |
| 265.00 | 0.75 | 0.95 | % | 0 | 0 | 0.18 | 0.16 | 0.02 | -0.06 | 5/6/2024 9:59:06 AM EST | |||
| 270.00 | 0.35 | 0.50 | % | 0 | 0 | 0.19 | 0.10 | 0.01 | -0.04 | 5/6/2024 9:59:06 AM EST | |||
| 275.00 | 0.00 | 1.80 | % | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 5/6/2024 9:59:06 AM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM 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 | 5/6/2024 9:59:06 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 9:59:06 AM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.04 | 5/6/2024 9:59:06 AM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.04 | 5/6/2024 9:59:06 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.00 | -0.05 | 4/30/2024 | 5/6/2024 9:59:06 AM EST |
| 225.00 | 0.35 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.06 | 0.01 | -0.06 | 5/1/2024 | 5/6/2024 9:59:06 AM EST |
| 230.00 | 0.70 | 0.80 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.10 | 0.01 | -0.08 | 5/1/2024 | 5/6/2024 9:59:06 AM EST |
| 235.00 | 1.15 | 1.35 | 2.22 | 0.00 | 0.00% | 0 | 11 | 0.21 | -0.16 | 0.02 | -0.09 | 5/1/2024 | 5/6/2024 9:59:06 AM EST |
| 240.00 | 2.00 | 2.25 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.25 | 0.02 | -0.10 | 4/29/2024 | 5/6/2024 9:59:06 AM EST |
| 245.00 | 3.30 | 3.70 | 4.12 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.36 | 0.03 | -0.11 | 4/29/2024 | 5/6/2024 9:59:06 AM EST |
| 250.00 | 5.50 | 6.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.50 | 0.03 | -0.10 | 5/2/2024 | 5/6/2024 9:59:06 AM EST |
| 255.00 | 8.30 | 9.00 | % | 0 | 0 | 0.17 | -0.64 | 0.03 | -0.09 | 5/6/2024 9:59:06 AM EST | |||
| 260.00 | 12.10 | 12.80 | % | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.08 | 5/6/2024 9:59:06 AM EST | |||
| 265.00 | 15.00 | 17.70 | % | 0 | 0 | 0.28 | -0.84 | 0.02 | -0.06 | 5/6/2024 9:59:06 AM EST | |||
| 270.00 | 19.90 | 22.70 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.04 | 5/6/2024 9:59:06 AM EST | |||
| 275.00 | 24.90 | 28.60 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.03 | 5/6/2024 9:59:06 AM EST | |||
| 280.00 | 29.80 | 33.60 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 5/6/2024 9:59:06 AM EST | |||
| 285.00 | 35.00 | 38.70 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/6/2024 9:59:06 AM EST | |||
| 290.00 | 39.90 | 43.70 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 295.00 | 44.80 | 48.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 300.00 | 49.90 | 53.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 305.00 | 54.90 | 58.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 310.00 | 59.80 | 63.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 315.00 | 64.90 | 68.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 320.00 | 69.80 | 73.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST | |||
| 325.00 | 75.00 | 78.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 9:59:06 AM EST |