NYSE - Delayed Quote • USD
Danaher Corporation (DHR)
At close: 4:00 PM EDT
After hours: 7:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240426C00200000 | 4/23/2024 1:36 PM | 200 | 53.25 | 48.00 | 52.80 | 0.00 | 0.00% | 21 | 9 | 207.76% |
| DHR240426C00220000 | 4/22/2024 7:52 PM | 220 | 17.28 | 28.60 | 32.20 | 0.00 | 0.00% | 1 | 3 | 127.56% |
| DHR240426C00225000 | 4/23/2024 2:37 PM | 225 | 27.54 | 23.60 | 27.40 | 0.00 | 0.00% | 5 | 3 | 57.42% |
| DHR240426C00230000 | 4/23/2024 3:57 PM | 230 | 23.23 | 18.90 | 22.70 | 0.00 | 0.00% | 30 | 56 | 62.21% |
| DHR240426C00232500 | 4/22/2024 6:10 PM | 232.5 | 8.50 | 16.30 | 19.60 | 0.00 | 0.00% | 18 | 15 | 85.55% |
| DHR240426C00235000 | 4/23/2024 3:58 PM | 235 | 18.78 | 13.80 | 16.70 | 0.00 | 0.00% | 7 | 9 | 70.17% |
| DHR240426C00237500 | 4/24/2024 7:10 PM | 237.5 | 12.26 | 11.40 | 15.00 | -4.48 | -26.76% | 12 | 107 | 75.32% |
| DHR240426C00240000 | 4/24/2024 3:02 PM | 240 | 9.20 | 8.40 | 12.60 | -4.30 | -31.85% | 2 | 1,037 | 67.85% |
| DHR240426C00242500 | 4/24/2024 7:10 PM | 242.5 | 7.40 | 6.20 | 9.90 | -4.23 | -36.37% | 2 | 73 | 55.84% |
| DHR240426C00245000 | 4/24/2024 6:50 PM | 245 | 5.02 | 4.20 | 7.80 | -3.98 | -44.22% | 8 | 386 | 51.32% |
| DHR240426C00247500 | 4/24/2024 6:50 PM | 247.5 | 3.00 | 2.20 | 3.90 | -3.92 | -56.65% | 25 | 172 | 23.73% |
| DHR240426C00250000 | 4/24/2024 7:56 PM | 250 | 2.05 | 1.75 | 2.15 | -2.53 | -55.24% | 264 | 643 | 21.41% |
| DHR240426C00252500 | 4/24/2024 7:48 PM | 252.5 | 0.75 | 0.70 | 1.10 | -2.23 | -74.83% | 77 | 227 | 21.68% |
| DHR240426C00255000 | 4/24/2024 7:18 PM | 255 | 0.25 | 0.20 | 0.40 | -1.45 | -85.29% | 308 | 2,597 | 20.36% |
| DHR240426C00257500 | 4/24/2024 6:42 PM | 257.5 | 0.05 | 0.05 | 0.15 | -0.70 | -93.33% | 199 | 532 | 20.90% |
| DHR240426C00260000 | 4/24/2024 6:59 PM | 260 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 118 | 3,865 | 24.22% |
| DHR240426C00265000 | 4/24/2024 6:34 PM | 265 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 200 | 3,865 | 30.27% |
| DHR240426C00270000 | 4/23/2024 7:18 PM | 270 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 19 | 42.77% |
| DHR240426C00275000 | 4/9/2024 1:30 PM | 275 | 0.48 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 9 | 73.29% |
| DHR240426C00280000 | 4/17/2024 1:36 PM | 280 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 69.24% |
| DHR240426C00285000 | 4/9/2024 5:34 PM | 285 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 93.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240426P00200000 | 4/23/2024 7:56 PM | 200 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 87 | 127.15% |
| DHR240426P00205000 | 4/23/2024 5:39 PM | 205 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 21 | 115.14% |
| DHR240426P00210000 | 4/23/2024 4:40 PM | 210 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 28 | 75.39% |
| DHR240426P00215000 | 4/23/2024 6:11 PM | 215 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 32 | 113 | 93.07% |
| DHR240426P00217500 | 4/24/2024 7:05 PM | 217.5 | 0.05 | 0.00 | 0.50 | 0.01 | 25.00% | 2 | 37 | 85.74% |
| DHR240426P00220000 | 4/23/2024 2:24 PM | 220 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 596 | 57.03% |
| DHR240426P00222500 | 4/24/2024 2:41 PM | 222.5 | 0.05 | 0.00 | 0.50 | 0.01 | 25.00% | 4 | 163 | 74.02% |
| DHR240426P00225000 | 4/23/2024 7:54 PM | 225 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 179 | 52.73% |
| DHR240426P00227500 | 4/24/2024 3:55 PM | 227.5 | 0.03 | 0.00 | 0.55 | -0.01 | -25.00% | 3 | 297 | 63.62% |
| DHR240426P00230000 | 4/24/2024 2:23 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,056 | 43.16% |
| DHR240426P00232500 | 4/23/2024 7:02 PM | 232.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 263 | 38.48% |
| DHR240426P00235000 | 4/24/2024 3:03 PM | 235 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 20 | 188 | 33.59% |
| DHR240426P00237500 | 4/23/2024 6:20 PM | 237.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 46 | 201 | 32.32% |
| DHR240426P00240000 | 4/24/2024 7:56 PM | 240 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 12 | 479 | 31.10% |
| DHR240426P00242500 | 4/24/2024 7:11 PM | 242.5 | 0.18 | 0.00 | 0.15 | -0.05 | -21.74% | 2 | 61 | 23.44% |
| DHR240426P00245000 | 4/24/2024 7:58 PM | 245 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 61 | 257 | 21.12% |
| DHR240426P00247500 | 4/24/2024 7:59 PM | 247.5 | 0.55 | 0.50 | 0.75 | -0.20 | -26.67% | 18 | 92 | 20.58% |
| DHR240426P00250000 | 4/24/2024 7:56 PM | 250 | 1.30 | 0.50 | 1.70 | -0.05 | -3.70% | 385 | 134 | 20.97% |
| DHR240426P00255000 | 4/23/2024 7:59 PM | 255 | 3.50 | 4.10 | 6.00 | 0.00 | 0.00% | 27 | 52 | 34.96% |
| DHR240426P00260000 | 4/24/2024 6:55 PM | 260 | 9.60 | 7.80 | 11.70 | -5.90 | -38.06% | 4 | 2 | 61.33% |
Related Tickers
TMO Thermo Fisher Scientific Inc.
577.39
+0.49%
MEDP Medpace Holdings, Inc.
397.56
-2.36%
DGX Quest Diagnostics Incorporated
137.55
+0.62%
ILMN Illumina, Inc.
122.87
-1.28%
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%
ME 23andMe Holding Co.
0.4671
-5.39%
A Agilent Technologies, Inc.
137.49
-1.23%
WAT Waters Corporation
310.25
-0.97%
GH Guardant Health, Inc.
18.10
+4.38%
EXAS Exact Sciences Corporation
63.24
-0.46%