NYSE - Nasdaq Real Time Price • USD
Danaher Corporation (DHR)
As of 11:05 AM EDT. Market Open.
| 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 | 43.60 | 47.60 | 0.00 | 0.00% | 21 | 9 | 314.26% |
| DHR240426C00220000 | 4/22/2024 7:52 PM | 220 | 17.28 | 23.40 | 27.40 | 0.00 | 0.00% | 1 | 3 | 193.31% |
| DHR240426C00225000 | 4/23/2024 2:37 PM | 225 | 27.54 | 18.70 | 22.40 | 0.00 | 0.00% | 5 | 3 | 165.33% |
| DHR240426C00230000 | 4/23/2024 3:57 PM | 230 | 23.23 | 14.60 | 15.90 | 0.00 | 0.00% | 30 | 56 | 70.90% |
| DHR240426C00232500 | 4/22/2024 6:10 PM | 232.5 | 8.50 | 12.70 | 13.40 | 0.00 | 0.00% | 18 | 15 | 61.33% |
| DHR240426C00235000 | 4/23/2024 3:58 PM | 235 | 10.76 | 10.30 | 12.30 | -8.02 | -42.71% | 1 | 9 | 72.41% |
| DHR240426C00237500 | 4/25/2024 3:34 PM | 237.5 | 9.00 | 7.40 | 8.40 | 0.00 | 0.00% | 4 | 98 | 41.60% |
| DHR240426C00240000 | 4/25/2024 5:02 PM | 240 | 7.40 | 5.10 | 5.80 | 0.00 | 0.00% | 1 | 1,037 | 23.44% |
| DHR240426C00242500 | 4/25/2024 7:07 PM | 242.5 | 4.49 | 2.85 | 3.40 | 0.00 | 0.00% | 1 | 71 | 20.41% |
| DHR240426C00245000 | 4/25/2024 7:07 PM | 245 | 2.41 | 0.65 | 0.90 | 0.00 | 0.00% | 20 | 371 | 7.86% |
| DHR240426C00247500 | 4/26/2024 2:19 PM | 247.5 | 0.18 | 0.05 | 0.15 | -0.97 | -84.35% | 22 | 158 | 13.58% |
| DHR240426C00250000 | 4/26/2024 2:19 PM | 250 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 764 | 22.75% |
| DHR240426C00252500 | 4/25/2024 6:33 PM | 252.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 254 | 28.32% |
| DHR240426C00255000 | 4/25/2024 7:36 PM | 255 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 2,638 | 36.72% |
| DHR240426C00257500 | 4/25/2024 6:58 PM | 257.5 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 520 | 79.00% |
| DHR240426C00260000 | 4/25/2024 4:44 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3,870 | 52.34% |
| DHR240426C00265000 | 4/25/2024 2:10 PM | 265 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,692 | 25.00% |
| DHR240426C00270000 | 4/23/2024 7:18 PM | 270 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 19 | 113.77% |
| DHR240426C00275000 | 4/9/2024 1:30 PM | 275 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 130.86% |
| DHR240426C00280000 | 4/17/2024 1:36 PM | 280 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 147.07% |
| DHR240426C00285000 | 4/9/2024 5:34 PM | 285 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 87 | 50.00% |
| DHR240426P00205000 | 4/23/2024 5:39 PM | 205 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 21 | 50.00% |
| DHR240426P00210000 | 4/23/2024 4:40 PM | 210 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 28 | 175.98% |
| DHR240426P00215000 | 4/25/2024 2:03 PM | 215 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 112 | 154.10% |
| DHR240426P00217500 | 4/24/2024 7:05 PM | 217.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 37 | 143.16% |
| DHR240426P00220000 | 4/25/2024 2:03 PM | 220 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 595 | 132.32% |
| DHR240426P00222500 | 4/25/2024 5:55 PM | 222.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 161 | 78.91% |
| DHR240426P00225000 | 4/23/2024 7:54 PM | 225 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 179 | 71.09% |
| DHR240426P00227500 | 4/24/2024 3:55 PM | 227.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 295 | 99.51% |
| DHR240426P00230000 | 4/25/2024 7:07 PM | 230 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,055 | 60.55% |
| DHR240426P00232500 | 4/25/2024 7:07 PM | 232.5 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 263 | 55.47% |
| DHR240426P00235000 | 4/24/2024 3:03 PM | 235 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 187 | 43.36% |
| DHR240426P00237500 | 4/25/2024 2:07 PM | 237.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 201 | 54.00% |
| DHR240426P00240000 | 4/25/2024 7:59 PM | 240 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 477 | 29.49% |
| DHR240426P00242500 | 4/25/2024 7:50 PM | 242.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 422 | 402 | 19.04% |
| DHR240426P00245000 | 4/26/2024 1:58 PM | 245 | 0.63 | 0.35 | 0.50 | -0.42 | -40.00% | 27 | 204 | 16.16% |
| DHR240426P00247500 | 4/26/2024 1:53 PM | 247.5 | 2.00 | 1.80 | 2.35 | -0.35 | -14.89% | 5 | 109 | 25.39% |
| DHR240426P00250000 | 4/25/2024 3:10 PM | 250 | 4.30 | 4.40 | 5.20 | 0.00 | 0.00% | 20 | 268 | 49.17% |
| DHR240426P00255000 | 4/23/2024 7:59 PM | 255 | 3.50 | 9.10 | 10.10 | 0.00 | 0.00% | 27 | 10 | 56.20% |
| DHR240426P00260000 | 4/24/2024 6:55 PM | 260 | 9.60 | 14.40 | 15.90 | 0.00 | 0.00% | 4 | 0 | 98.88% |
Related Tickers
TMO Thermo Fisher Scientific Inc.
572.86
+0.20%
MEDP Medpace Holdings, Inc.
391.56
+0.46%
DGX Quest Diagnostics Incorporated
135.59
+0.13%
ILMN Illumina, Inc.
122.94
+1.56%
LH Laboratory Corporation of America Holdings
199.10
+0.38%
IDXX IDEXX Laboratories, Inc.
496.74
+1.53%
A Agilent Technologies, Inc.
138.09
+1.26%
WAT Waters Corporation
310.95
+0.84%
EXAS Exact Sciences Corporation
59.53
+1.25%
GH Guardant Health, Inc.
17.33
+0.99%