NYSE - Delayed Quote USD

Danaher Corporation (DHR)

248.38 +1.54 (+0.62%)
At close: May 3 at 4:00 PM EDT
248.38 0.00 (0.00%)
After hours: May 3 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DHR240510C00217500 5/1/2024 2:27 PM 217.5 28.40 29.00 32.80 28.40 - - 1 94.09%
DHR240510C00230000 4/30/2024 2:04 PM 230 16.80 16.60 20.10 0.00 0.00% 2 4 62.48%
DHR240510C00235000 4/24/2024 7:59 PM 235 16.52 11.60 15.00 0.00 0.00% 25 76 49.51%
DHR240510C00237500 4/23/2024 1:37 PM 237.5 14.40 9.70 12.90 0.00 0.00% - 4 47.83%
DHR240510C00240000 5/1/2024 2:42 PM 240 6.40 7.80 9.10 0.00 0.00% 50 41 27.05%
DHR240510C00242500 5/2/2024 2:54 PM 242.5 4.00 6.30 6.90 0.00 0.00% 4 25 24.83%
DHR240510C00245000 5/2/2024 6:02 PM 245 3.20 3.70 4.80 0.00 0.00% 31 112 22.12%
DHR240510C00247500 5/3/2024 7:44 PM 247.5 2.75 2.70 3.00 0.25 10.00% 34 116 20.00%
DHR240510C00250000 5/3/2024 7:51 PM 250 1.45 1.50 1.70 0.05 3.57% 14 62 19.02%
DHR240510C00252500 5/3/2024 7:57 PM 252.5 0.70 0.65 0.90 -0.11 -13.58% 121 46 18.92%
DHR240510C00255000 5/3/2024 7:44 PM 255 0.35 0.20 1.30 0.16 84.21% 16 48 28.80%
DHR240510C00257500 5/3/2024 7:44 PM 257.5 0.10 0.05 0.95 -0.39 -79.59% 21 6 30.47%
DHR240510C00260000 5/3/2024 7:43 PM 260 0.05 0.00 0.10 -0.10 -66.67% 33 47 20.12%
DHR240510C00262500 4/29/2024 2:07 PM 262.5 0.15 0.00 0.10 0.00 0.00% 2 4 23.44%
DHR240510C00265000 5/1/2024 7:48 PM 265 0.05 0.00 0.25 0.00 0.00% 1 25 31.79%
DHR240510C00270000 4/12/2024 5:25 PM 270 0.60 0.00 1.10 0.00 0.00% 1 1 55.62%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DHR240510P00210000 4/23/2024 7:22 PM 210 0.47 0.00 0.05 0.00 0.00% 4 2 51.17%
DHR240510P00212500 4/22/2024 7:52 PM 212.5 0.76 0.00 1.30 0.00 0.00% - 1 79.79%
DHR240510P00215000 5/1/2024 4:35 PM 215 0.05 0.00 0.05 0.00 0.00% 12 26 48.63%
DHR240510P00220000 4/19/2024 2:41 PM 220 2.00 0.00 1.30 0.00 0.00% 2 7 65.48%
DHR240510P00222500 4/29/2024 2:57 PM 222.5 0.15 0.00 1.35 0.00 0.00% 2 39 61.26%
DHR240510P00225000 4/23/2024 2:12 PM 225 0.18 0.00 1.35 0.00 0.00% 1 36 56.45%
DHR240510P00227500 4/22/2024 7:05 PM 227.5 2.55 0.00 1.35 0.00 0.00% - 14 51.61%
DHR240510P00230000 4/29/2024 1:47 PM 230 0.25 0.00 1.35 0.00 0.00% 1 14 57.47%
DHR240510P00232500 5/2/2024 1:59 PM 232.5 0.30 0.00 0.15 0.00 0.00% 2 4 29.59%
DHR240510P00235000 5/2/2024 7:53 PM 235 0.27 0.00 0.15 0.00 0.00% 3 19 25.59%
DHR240510P00237500 5/3/2024 6:32 PM 237.5 0.11 0.05 0.25 -0.33 -75.00% 7 22 24.17%
DHR240510P00240000 5/3/2024 7:49 PM 240 0.28 0.20 0.30 -0.60 -68.18% 3 123 20.70%
DHR240510P00242500 5/3/2024 7:59 PM 242.5 0.45 0.40 0.65 -2.05 -82.00% 15 48 20.68%
DHR240510P00245000 5/3/2024 6:33 PM 245 0.90 0.85 1.00 -1.15 -56.10% 19 229 18.29%
DHR240510P00247500 5/3/2024 7:43 PM 247.5 1.90 1.65 1.80 -1.70 -47.22% 73 33 17.44%
DHR240510P00250000 5/3/2024 7:08 PM 250 2.90 2.90 3.10 -2.10 -42.00% 1 11 17.22%
DHR240510P00252500 5/3/2024 3:44 PM 252.5 4.60 4.50 4.90 0.90 24.32% 4 5 17.73%
DHR240510P00255000 5/3/2024 5:51 PM 255 6.60 6.10 7.20 0.20 3.12% 10 5 20.87%
DHR240510P00260000 4/12/2024 1:31 PM 260 18.70 9.90 13.50 0.00 0.00% 2 0 46.00%

Related Tickers

TMO Thermo Fisher Scientific Inc.
572.38
+0.20%
 
IDXX IDEXX Laboratories, Inc.
480.60
+1.00%
 
ILMN Illumina, Inc.
117.93
-4.89%
 
A Agilent Technologies, Inc.
139.45
+1.40%
 
LH Laboratory Corporation of America Holdings
201.32
+0.53%
 
IQV IQVIA Holdings Inc.
223.37
+0.55%
 
MEDP Medpace Holdings, Inc.
392.57
+0.38%
 
WAT Waters Corporation
321.25
+1.80%
 
DGX Quest Diagnostics Incorporated
137.38
+0.76%
 
MTD Mettler-Toledo International Inc.
1,251.95
+0.17%