Log in

NYSE:DHRDanaher Options Chain and Prices

$200.01
-2.04 (-1.01 %)
(As of 08/11/2020 04:00 PM ET)
Add
Compare
Today's Range
$199.30
Now: $200.01
$203.61
50-Day Range
$171.46
MA: $189.55
$206.83
52-Week Range
$119.60
Now: $200.01
$207.66
Volume2.42 million shs
Average Volume3.17 million shs
Market Capitalization$141.89 billion
P/E Ratio42.83
Dividend Yield0.36%
Beta0.95

Options Chain

Danaher (NYSE:DHR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$250.00$0.095Call00030
(+0)
0.600033
(+0.04708)
0.014030
8/21/2020$240.00$0.000Call00046
(+0)
0.00
8/21/2020$230.00$0.080Call000100
(+0)
0.393685
(+0.042046)
0.0173760
8/21/2020$220.00$0.155Call946319423
(+12)
0.321875
(+0.037363)
0.0391129
8/21/2020$210.00$0.670Call1293290530
(+18)
0.275781
(+0.020729)
0.14809930
8/21/2020$200.00$3.800Call541422
(-10)
0.28727
(+0.007992)
0.510025
8/21/2020$195.00$6.575Call1118495
(-3)
0.269521
(+0.007443)
0.7228253
8/21/2020$190.00$11.075Call1011222
(-1)
0.338346
(-0.03302)
0.827681
8/21/2020$185.00$15.925Call000218
(-1)
0.42514
(+0.038698)
0.8736840
8/21/2020$180.00$20.100Call10185
(+0)
0.3199860.978151
8/21/2020$175.00$25.325Call000471
(+0)
0.489213
(+0.046388)
0.9545160
8/21/2020$170.00$30.250Call00058
(-1)
0.545717
(-0.004696)
0.9674870
8/21/2020$165.00$35.225Call0001
(+0)
0.616659
(+0.010954)
0.9735880
8/21/2020$160.00$39.975Call0000
(+0)
0
8/21/2020$155.00$44.925Call0000
(+0)
0
8/21/2020$150.00$50.075Call00011
(+0)
0.734118
(-0.000468)
0.9924260
8/21/2020$145.00$54.900Call0000
(+0)
0
8/21/2020$140.00$59.950Call0000
(+0)
0
8/21/2020$135.00$64.875Call0000
(+0)
0
8/21/2020$130.00$69.875Call0001
(+0)
0
8/21/2020$125.00$74.900Call0000
(+0)
0
8/21/2020$120.00$79.950Call0000
(+0)
0
8/21/2020$115.00$84.925Call0000
(+0)
0
8/21/2020$110.00$89.925Call0000
(+0)
0
8/21/2020$105.00$94.875Call0000
(+0)
0
8/21/2020$100.00$99.875Call0000
(+0)
0
8/21/2020$95.00$104.925Call0000
(+0)
0
8/21/2020$90.00$109.925Call0000
(+0)
0
8/21/2020$250.00$50.000Put0000
(+0)
0.484427
(-0.027079)
-0.9975080
8/21/2020$240.00$40.200Put0000
(+0)
0.57548
(+0.121262)
-0.970790
8/21/2020$230.00$30.150Put0000
(+0)
0.442718
(+0.022875)
-0.9711360
8/21/2020$220.00$20.450Put0000
(+0)
0.40232
(+0.104569)
-0.9219750
8/21/2020$210.00$10.750Put00017
(+0)
0.286058
(+0.017822)
-0.8444440
8/21/2020$200.00$3.885Put27110370
(-2)
0.297071
(+0.031005)
-0.48978117
8/21/2020$195.00$1.560Put2480160
(+3)
0.267286
(-0.01167)
-0.27585912
8/21/2020$190.00$0.875Put275171698
(+5)
0.314356
(-0.013038)
-0.1548820
8/21/2020$185.00$0.620Put440165
(-1)
0.378135
(+0.007773)
-0.100164
8/21/2020$180.00$0.295Put000462
(+0)
0.399815-0.0509340
8/21/2020$175.00$0.550Put000199
(+0)
0.559217
(+0.012164)
-0.0650680
8/21/2020$170.00$0.000Put000262
(+0)
0.00
8/21/2020$165.00$0.000Put602319
(+0)
0.529762
(-0.056982)
0.05
8/21/2020$160.00$0.000Put400139
(+0)
0.55320.03
8/21/2020$155.00$0.000Put00054
(+0)
0.00
8/21/2020$150.00$0.065Put00055
(+0)
0.744247
(+0.006377)
-0.0075210
8/21/2020$145.00$0.060Put00018
(+0)
0.812109
(+0.039864)
-0.0063430
8/21/2020$140.00$0.055Put0000
(+0)
0.883958
(+0.033704)
-0.0054120
8/21/2020$135.00$0.055Put0000
(+0)
0.966167
(+0.03135)
-0.0049520
8/21/2020$130.00$0.055Put00018
(+0)
1.05316
(+0.034723)
-0.0046160
8/21/2020$125.00$0.055Put0000
(+0)
1.14154
(+0.040247)
-0.0042420
8/21/2020$120.00$0.055Put0009
(+0)
1.23533
(+0.045702)
-0.0039680
8/21/2020$115.00$0.055Put0000
(+0)
1.33294
(+0.049961)
-0.0037140
8/21/2020$110.00$0.055Put0009
(+0)
1.43151
(+0.051789)
-0.003390
8/21/2020$105.00$0.055Put0000
(+0)
1.539
(+0.060061)
-0.0032030
8/21/2020$100.00$0.055Put00018
(+0)
1.65156
(+0.065622)
-0.0030250
8/21/2020$95.00$0.055Put0000
(+0)
1.76663
(+0.077369)
-0.002790
8/21/2020$90.00$0.055Put0000
(+0)
1.89219
(+0.098437)
-0.0026530
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.