Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for DHR (DANAHER CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 DHR  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

255.01 

 DANAHER CORP       CHANGE

-9.60 

 HIGH 263.50   LOW 252.43   DIVIDEND DATE 2017-09-28 
 OPEN 263.50   CLOSE 264.61   DIVIDEND AMOUNT 0.14 
 BID 0.00   ASK 0.00   YIELD 0.65 
 VOLUME 4,771,525   SPLIT DATE  2010-06-14   DATE/TIME: 2024-06-13 
 OPTION VOLUME 20979   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from May 23, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 DHR  261.4    DHR  Dec 20 '24  260.00  22.70  21.30  8.15%    0.25  6
 DHR  261.4    DHR  Jan 17 '25  260.00  23.60  22.20  8.49%    0.24  7
 DHR  261.4    DHR  Aug 16 '24  260.00  12.80  11.40  4.36%    0.23  2
 DHR  261.4    DHR  Sep 20 '24  260.00  15.15  13.75  5.26%    0.23  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DHR  Jan 16 '26  260.00   C  43.70    DHR  Jan 16 '26  260.00   P  23.50    67.20  1.40
 DHR  Jun 20 '25  260.00   C  32.90    DHR  Jun 20 '25  260.00   P  18.95    51.85  1.40
 DHR  Dec 20 '24  260.00   C  22.70    DHR  Dec 20 '24  260.00   P  13.85    36.55  1.40
 DHR  Jan 17 '25  260.00   C  23.60    DHR  Jan 17 '25  260.00   P  14.60    38.20  1.40
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DHR  Jun 21 '24  265.00   P  6.55    DHR  Jun 21 '24  260.00   P  4.05    2.50  5.00
 DHR  Jun 21 '24  265.00   P  6.55    DHR  Jun 21 '24  255.00   P  2.38    4.17  10.00
 DHR  Jun 21 '24  267.50   P  7.65    DHR  Jun 21 '24  265.00   P  6.55    1.10  2.50
 DHR  Jun 21 '24  267.50   P  7.65    DHR  Jun 21 '24  260.00   P  4.05    3.60  7.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DHR  Jun 21 '24  260.00   C  6.50    DHR  Jun 21 '24  267.50   C  2.92    3.58  7.50
 DHR  Jun 21 '24  260.00   C  6.50    DHR  Jun 21 '24  265.00   C  3.85    2.65  5.00
 DHR  Jun 21 '24  260.00   C  6.50    DHR  Jun 21 '24  262.50   C  5.10    1.40  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DHR  Jun 21 '24  262.50   C  5.10    DHR  Jun 21 '24  260.00   C  6.50    -1.40  2.50
 DHR  Jun 21 '24  265.00   C  3.85    DHR  Jun 21 '24  260.00   C  6.50    -2.65  5.00
 DHR  Jun 21 '24  267.50   C  2.92    DHR  Jun 21 '24  260.00   C  6.50    -3.58  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DHR  Jun 21 '24  255.00   P  2.38    DHR  Jun 21 '24  267.50   P  7.65    -5.28  12.50
 DHR  Jun 21 '24  260.00   P  4.05    DHR  Jun 21 '24  267.50   P  7.65    -3.60  7.50
 DHR  Jun 21 '24  255.00   P  2.38    DHR  Jun 21 '24  265.00   P  6.55    -4.17  10.00
 DHR  Jun 21 '24  255.00   P  2.38    DHR  Jun 21 '24  260.00   P  4.05    -1.67  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DHR  Dec 20 '24  260.00   C  22.70    DHR  Jan 16 '26  260.00   C  43.70    -21.00  13
 DHR  Jan 17 '25  260.00   C  23.60    DHR  Jan 16 '26  260.00   C  43.70    -20.10  12
 DHR  Aug 16 '24  260.00   C  12.80    DHR  Jan 16 '26  260.00   C  43.70    -30.90  17
 DHR  Sep 20 '24  260.00   C  15.15    DHR  Jan 16 '26  260.00   C  43.70    -28.55  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DHR  Aug 16 '24  260.00   P  8.45    DHR  Sep 20 '24  260.00   P  9.70    -1.25  1
 DHR  Jun 21 '24  260.00   P  4.05    DHR  Jul 19 '24  260.00   P  5.95    -1.90  1
 DHR  Dec 20 '24  260.00   P  13.85    DHR  Jan 17 '25  260.00   P  14.60    -0.75  1
 DHR  Jul 19 '24  260.00   P  5.95    DHR  Sep 20 '24  260.00   P  9.70    -3.75  2
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.