NYSE - Delayed Quote • USD
Danaher Corporation (DHR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503C00205000 | 4/11/2024 1:48 PM | 205 | 40.95 | 40.10 | 44.50 | 0.00 | 0.00% | - | 1 | 86.57% |
| DHR240503C00220000 | 4/22/2024 5:27 PM | 220 | 18.50 | 25.20 | 29.20 | 0.00 | 0.00% | 2 | 7 | 57.23% |
| DHR240503C00230000 | 4/22/2024 5:12 PM | 230 | 10.60 | 15.50 | 19.20 | 0.00 | 0.00% | 2 | 6 | 64.18% |
| DHR240503C00232500 | 4/23/2024 3:33 PM | 232.5 | 20.91 | 12.80 | 16.80 | 0.00 | 0.00% | 30 | 37 | 59.17% |
| DHR240503C00235000 | 4/23/2024 7:52 PM | 235 | 18.78 | 10.90 | 14.30 | 0.00 | 0.00% | 1 | 49 | 53.00% |
| DHR240503C00237500 | 4/23/2024 3:33 PM | 237.5 | 16.11 | 9.10 | 12.00 | 0.00 | 0.00% | 23 | 138 | 48.41% |
| DHR240503C00240000 | 4/26/2024 7:14 PM | 240 | 8.40 | 5.80 | 8.80 | -5.95 | -41.46% | 2 | 129 | 35.79% |
| DHR240503C00242500 | 4/26/2024 4:24 PM | 242.5 | 5.90 | 4.40 | 6.20 | 1.80 | 43.90% | 2 | 190 | 28.26% |
| DHR240503C00245000 | 4/26/2024 7:14 PM | 245 | 4.20 | 3.50 | 3.90 | 0.70 | 20.00% | 6 | 83 | 22.43% |
| DHR240503C00247500 | 4/26/2024 7:59 PM | 247.5 | 2.35 | 2.20 | 2.40 | -0.65 | -21.67% | 40 | 100 | 20.78% |
| DHR240503C00250000 | 4/26/2024 7:51 PM | 250 | 1.55 | 1.25 | 1.45 | -0.15 | -8.82% | 134 | 158 | 20.69% |
| DHR240503C00252500 | 4/26/2024 7:39 PM | 252.5 | 0.81 | 0.10 | 0.80 | -0.04 | -4.71% | 34 | 97 | 20.51% |
| DHR240503C00255000 | 4/26/2024 7:25 PM | 255 | 0.50 | 0.05 | 1.35 | 0.03 | 6.38% | 7 | 212 | 31.15% |
| DHR240503C00257500 | 4/26/2024 7:47 PM | 257.5 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 13 | 30 | 20.56% |
| DHR240503C00260000 | 4/26/2024 7:47 PM | 260 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 16 | 28 | 22.66% |
| DHR240503C00265000 | 4/24/2024 6:34 PM | 265 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 15 | 27.05% |
| DHR240503C00270000 | 4/24/2024 2:31 PM | 270 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 25 | 43.51% |
| DHR240503C00275000 | 4/23/2024 4:29 PM | 275 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 4 | 51.32% |
| DHR240503C00285000 | 4/8/2024 6:48 PM | 285 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 13 | 56.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240503P00195000 | 4/23/2024 1:31 PM | 195 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 103.76% |
| DHR240503P00200000 | 4/10/2024 1:46 PM | 200 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 94.53% |
| DHR240503P00205000 | 4/22/2024 6:15 PM | 205 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 16 | 85.40% |
| DHR240503P00210000 | 4/23/2024 2:01 PM | 210 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 12 | 76.37% |
| DHR240503P00215000 | 4/24/2024 1:30 PM | 215 | 0.38 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 93 | 67.38% |
| DHR240503P00217500 | 4/22/2024 6:25 PM | 217.5 | 0.60 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 21 | 62.89% |
| DHR240503P00220000 | 4/25/2024 6:43 PM | 220 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 80 | 58.40% |
| DHR240503P00222500 | 4/23/2024 7:22 PM | 222.5 | 0.21 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 278 | 53.91% |
| DHR240503P00225000 | 4/22/2024 7:39 PM | 225 | 1.90 | 0.00 | 1.35 | 0.00 | 0.00% | 210 | 195 | 60.21% |
| DHR240503P00227500 | 4/22/2024 7:54 PM | 227.5 | 2.50 | 0.00 | 0.65 | 0.00 | 0.00% | 548 | 114 | 44.43% |
| DHR240503P00230000 | 4/25/2024 2:42 PM | 230 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 232 | 30.27% |
| DHR240503P00232500 | 4/25/2024 2:18 PM | 232.5 | 0.23 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 101 | 27.69% |
| DHR240503P00235000 | 4/26/2024 3:17 PM | 235 | 0.22 | 0.15 | 0.30 | -0.13 | -37.14% | 23 | 198 | 24.76% |
| DHR240503P00237500 | 4/26/2024 6:57 PM | 237.5 | 0.33 | 0.30 | 1.05 | -0.22 | -40.00% | 6 | 169 | 30.52% |
| DHR240503P00240000 | 4/26/2024 7:54 PM | 240 | 0.55 | 0.55 | 0.75 | -0.26 | -32.10% | 41 | 230 | 21.88% |
| DHR240503P00242500 | 4/26/2024 7:13 PM | 242.5 | 1.00 | 1.00 | 2.05 | -0.30 | -23.08% | 2 | 48 | 27.70% |
| DHR240503P00245000 | 4/26/2024 7:59 PM | 245 | 1.89 | 1.85 | 2.00 | -0.76 | -28.68% | 13 | 57 | 20.01% |
| DHR240503P00250000 | 4/26/2024 6:00 PM | 250 | 3.90 | 4.40 | 4.70 | -1.35 | -25.71% | 22 | 50 | 19.29% |
| DHR240503P00255000 | 4/26/2024 5:44 PM | 255 | 8.10 | 7.90 | 9.10 | 2.10 | 35.00% | 34 | 33 | 24.00% |
| DHR240503P00260000 | 4/23/2024 7:36 PM | 260 | 7.78 | 12.30 | 14.70 | 0.00 | 0.00% | 3 | 2 | 40.14% |
Related Tickers
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
MEDP Medpace Holdings, Inc.
395.93
+1.58%
DGX Quest Diagnostics Incorporated
134.26
-0.86%
ILMN Illumina, Inc.
122.28
+1.02%
LH Laboratory Corporation of America Holdings
198.40
+0.03%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
A Agilent Technologies, Inc.
137.74
+1.00%
WAT Waters Corporation
311.30
+0.96%
EXAS Exact Sciences Corporation
58.85
+0.10%
GH Guardant Health, Inc.
17.35
+1.11%