NYSE - Delayed Quote • USD
Danaher Corporation (DHR)
At close: April 18 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240419C00140000 | 9/1/2023 7:23 PM | 140 | 129.60 | 110.50 | 114.50 | 0.00 | 0.00% | 2 | 2 | 1,336.04% |
| DHR240419C00150000 | 9/26/2023 6:39 PM | 150 | 102.00 | 101.00 | 105.40 | 0.00 | 0.00% | - | 1 | 1,236.82% |
| DHR240419C00175000 | 8/17/2023 7:46 PM | 175 | 85.50 | 84.50 | 89.30 | 0.00 | 0.00% | - | 10 | 1,201.51% |
| DHR240419C00180000 | 8/16/2023 2:59 PM | 180 | 81.90 | 79.00 | 81.30 | 0.00 | 0.00% | 8 | 16 | 1,094.63% |
| DHR240419C00190000 | 2/9/2024 2:54 PM | 190 | 58.05 | 64.00 | 66.30 | 0.00 | 0.00% | - | 2 | 852.73% |
| DHR240419C00195000 | 7/28/2023 1:30 PM | 195 | 72.20 | 69.40 | 71.40 | 0.00 | 0.00% | 1 | 0 | 1,056.64% |
| DHR240419C00200000 | 9/20/2023 2:25 PM | 200 | 65.60 | 57.10 | 60.00 | 0.00 | 0.00% | 1 | 11 | 833.94% |
| DHR240419C00210000 | 4/16/2024 2:49 PM | 210 | 29.59 | 24.20 | 28.60 | 0.00 | 0.00% | 3 | 12 | 97.66% |
| DHR240419C00220000 | 4/17/2024 3:46 PM | 220 | 20.20 | 14.30 | 18.50 | 0.00 | 0.00% | 1 | 19 | 63.28% |
| DHR240419C00230000 | 4/18/2024 6:34 PM | 230 | 6.30 | 5.40 | 7.40 | -3.29 | -34.31% | 58 | 67 | 67.48% |
| DHR240419C00232500 | 4/16/2024 2:49 PM | 232.5 | 8.06 | 2.45 | 6.20 | 0.00 | 0.00% | 6 | 20 | 81.20% |
| DHR240419C00235000 | 4/18/2024 7:59 PM | 235 | 2.40 | 2.30 | 2.90 | -3.40 | -58.62% | 214 | 59 | 43.73% |
| DHR240419C00237500 | 4/18/2024 7:59 PM | 237.5 | 1.00 | 1.00 | 1.35 | -3.81 | -79.21% | 635 | 238 | 37.70% |
| DHR240419C00240000 | 4/18/2024 7:45 PM | 240 | 0.33 | 0.20 | 0.55 | -2.77 | -89.35% | 415 | 2,112 | 36.57% |
| DHR240419C00242500 | 4/18/2024 4:59 PM | 242.5 | 0.17 | 0.00 | 1.90 | -2.03 | -92.27% | 1,494 | 1,482 | 62.01% |
| DHR240419C00245000 | 4/18/2024 7:51 PM | 245 | 0.05 | 0.00 | 0.15 | -1.30 | -96.30% | 11 | 407 | 44.53% |
| DHR240419C00247500 | 4/18/2024 5:29 PM | 247.5 | 0.05 | 0.00 | 0.65 | -0.80 | -94.12% | 16 | 850 | 64.55% |
| DHR240419C00250000 | 4/18/2024 4:24 PM | 250 | 0.05 | 0.00 | 0.40 | -0.45 | -90.00% | 109 | 1,809 | 67.19% |
| DHR240419C00252500 | 4/17/2024 7:19 PM | 252.5 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 69 | 371 | 117.19% |
| DHR240419C00255000 | 4/18/2024 7:37 PM | 255 | 0.10 | 0.00 | 0.30 | -0.03 | -23.08% | 2 | 769 | 80.86% |
| DHR240419C00257500 | 4/15/2024 2:57 PM | 257.5 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 96 | 139.84% |
| DHR240419C00260000 | 4/17/2024 6:40 PM | 260 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2,956 | 108.79% |
| DHR240419C00262500 | 4/8/2024 3:30 PM | 262.5 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 37 | 94 | 161.08% |
| DHR240419C00265000 | 4/16/2024 2:11 PM | 265 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 52 | 88.28% |
| DHR240419C00267500 | 3/27/2024 7:39 PM | 267.5 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 181.25% |
| DHR240419C00270000 | 4/17/2024 3:13 PM | 270 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 332 | 170.61% |
| DHR240419C00272500 | 3/25/2024 2:03 PM | 272.5 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 26 | 147.46% |
| DHR240419C00275000 | 3/18/2024 7:45 PM | 275 | 0.56 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 5 | 155.08% |
| DHR240419C00277500 | 3/22/2024 6:03 PM | 277.5 | 0.32 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 13 | 167.77% |
| DHR240419C00280000 | 4/17/2024 1:36 PM | 280 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 179 | 169.92% |
| DHR240419C00290000 | 3/18/2024 2:25 PM | 290 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 5 | 207.23% |
| DHR240419C00300000 | 3/8/2024 6:02 PM | 300 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 240.43% |
| DHR240419C00310000 | 9/28/2023 3:39 PM | 310 | 3.00 | 2.70 | 4.00 | 0.00 | 0.00% | 4 | 20 | 429.30% |
| DHR240419C00320000 | 9/21/2023 7:09 PM | 320 | 2.20 | 1.20 | 2.70 | 0.00 | 0.00% | 1 | 7 | 402.73% |
| DHR240419C00330000 | 3/1/2024 4:27 PM | 330 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 380.47% |
| DHR240419C00340000 | 9/6/2023 7:56 PM | 340 | 1.50 | 0.65 | 1.70 | 0.00 | 0.00% | 1 | 1 | 413.67% |
| DHR240419C00350000 | 3/1/2024 4:26 PM | 350 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 431.45% |
| DHR240419C00370000 | 8/2/2023 5:06 PM | 370 | 0.65 | 0.35 | 0.80 | 0.00 | 0.00% | - | 1 | 429.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240419P00115000 | 7/25/2023 1:30 PM | 115 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 50.00% |
| DHR240419P00120000 | 8/3/2023 1:41 PM | 120 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 3 | 588.28% |
| DHR240419P00140000 | 8/22/2023 1:32 PM | 140 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| DHR240419P00145000 | 6/1/2023 5:52 PM | 145 | 2.00 | 0.45 | 3.40 | 0.00 | 0.00% | - | 1 | 636.13% |
| DHR240419P00150000 | 2/15/2024 5:26 PM | 150 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 5 | 410.94% |
| DHR240419P00155000 | 6/20/2023 4:30 PM | 155 | 2.00 | 0.70 | 1.45 | 0.00 | 0.00% | - | 3 | 495.31% |
| DHR240419P00165000 | 9/11/2023 7:38 PM | 165 | 1.05 | 0.00 | 1.70 | 0.00 | 0.00% | 5 | 6 | 412.89% |
| DHR240419P00175000 | 9/29/2023 1:38 PM | 175 | 1.70 | 1.50 | 1.75 | 0.15 | 9.68% | 6 | 24 | 412.11% |
| DHR240419P00180000 | 3/13/2024 5:38 PM | 180 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 7 | 308.20% |
| DHR240419P00185000 | 9/29/2023 1:38 PM | 185 | 2.40 | 2.25 | 2.95 | 0.75 | 45.45% | 5 | 7 | 399.95% |
| DHR240419P00190000 | 3/14/2024 5:00 PM | 190 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 25 | 261.04% |
| DHR240419P00195000 | 3/21/2024 2:23 PM | 195 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 262.21% |
| DHR240419P00200000 | 3/21/2024 2:24 PM | 200 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 1 | 235.06% |
| DHR240419P00210000 | 4/12/2024 6:54 PM | 210 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 21 | 181.15% |
| DHR240419P00220000 | 4/15/2024 2:13 PM | 220 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 209 | 126.66% |
| DHR240419P00222500 | 4/12/2024 6:47 PM | 222.5 | 0.24 | 0.00 | 2.15 | 0.00 | 0.00% | 9 | 11 | 112.70% |
| DHR240419P00225000 | 4/17/2024 1:51 PM | 225 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 320 | 53.32% |
| DHR240419P00227500 | 4/18/2024 7:44 PM | 227.5 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 27 | 480 | 59.13% |
| DHR240419P00230000 | 4/18/2024 7:55 PM | 230 | 0.26 | 0.05 | 0.80 | -0.39 | -60.00% | 2,085 | 5,406 | 60.64% |
| DHR240419P00232500 | 4/18/2024 7:57 PM | 232.5 | 0.50 | 0.25 | 0.55 | -0.60 | -54.55% | 382 | 394 | 38.48% |
| DHR240419P00235000 | 4/18/2024 7:56 PM | 235 | 1.00 | 0.85 | 1.20 | -0.60 | -37.50% | 1,127 | 2,461 | 36.57% |
| DHR240419P00237500 | 4/18/2024 7:43 PM | 237.5 | 2.35 | 1.75 | 2.40 | -0.20 | -7.84% | 425 | 388 | 35.82% |
| DHR240419P00240000 | 4/18/2024 6:34 PM | 240 | 4.38 | 3.60 | 4.30 | 0.98 | 28.82% | 1,916 | 3,365 | 39.55% |
| DHR240419P00242500 | 4/18/2024 5:42 PM | 242.5 | 6.80 | 5.80 | 8.30 | 2.26 | 49.78% | 3 | 1,903 | 60.89% |
| DHR240419P00245000 | 4/18/2024 4:53 PM | 245 | 8.30 | 7.20 | 10.60 | 1.70 | 25.76% | 1 | 1,026 | 50.68% |
| DHR240419P00247500 | 4/17/2024 5:07 PM | 247.5 | 9.10 | 9.40 | 13.20 | 0.00 | 0.00% | 1 | 503 | 54.88% |
| DHR240419P00250000 | 4/18/2024 2:32 PM | 250 | 13.53 | 11.80 | 15.00 | 2.81 | 26.21% | 6 | 1,921 | 114.26% |
| DHR240419P00252500 | 4/15/2024 6:40 PM | 252.5 | 14.00 | 14.00 | 18.10 | 0.00 | 0.00% | 1 | 79 | 144.87% |
| DHR240419P00255000 | 4/16/2024 1:57 PM | 255 | 15.85 | 16.40 | 20.70 | 0.00 | 0.00% | 1 | 14 | 160.60% |
| DHR240419P00257500 | 3/26/2024 6:19 PM | 257.5 | 10.63 | 18.90 | 23.50 | 0.00 | 0.00% | 1 | 6 | 76.95% |
| DHR240419P00260000 | 4/10/2024 2:35 PM | 260 | 15.00 | 21.70 | 25.70 | 0.00 | 0.00% | 1 | 4 | 84.38% |
| DHR240419P00270000 | 7/13/2023 2:51 PM | 270 | 34.20 | 23.20 | 24.10 | 0.00 | 0.00% | - | 11 | 0.00% |
| DHR240419P00280000 | 8/15/2023 2:31 PM | 280 | 28.92 | 30.40 | 32.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DHR240419P00290000 | 7/27/2023 1:46 PM | 290 | 31.90 | 35.00 | 39.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| DHR240419P00300000 | 7/21/2023 7:45 PM | 300 | 44.70 | 48.50 | 50.80 | 0.00 | 0.00% | 13 | 6 | 0.00% |
Related Tickers
TMO Thermo Fisher Scientific Inc.
541.52
-1.05%
IDXX IDEXX Laboratories, Inc.
477.79
-0.09%
A Agilent Technologies, Inc.
132.44
-1.57%
MTD Mettler-Toledo International Inc.
1,192.56
-0.46%
WAT Waters Corporation
294.23
-3.27%
ILMN Illumina, Inc.
116.69
-1.35%
IQV IQVIA Holdings Inc.
227.17
-0.04%
MEDP Medpace Holdings, Inc.
374.32
-2.12%
EXAS Exact Sciences Corporation
63.48
+0.41%
LH Laboratory Corporation of America Holdings
199.45
-0.26%