NYSE - Delayed Quote USD

Danaher Corporation (DHR)

265.80 +0.96 (+0.36%)
At close: May 17 at 4:00 PM EDT
265.51 -0.29 (-0.11%)
After hours: May 17 at 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DHR240524C00220000 4/4/2024 5:58 PM 220 29.60 27.10 30.90 0.00 0.00% 1 1 0.00%
DHR240524C00230000 4/24/2024 3:41 PM 230 20.90 34.30 37.20 0.00 0.00% - 10 82.81%
DHR240524C00235000 4/23/2024 2:47 PM 235 19.70 29.10 32.70 0.00 0.00% 1 1 80.59%
DHR240524C00240000 4/29/2024 6:05 PM 240 10.50 24.20 27.80 0.00 0.00% 1 2 71.97%
DHR240524C00245000 5/8/2024 2:48 PM 245 6.70 19.20 22.90 0.00 0.00% 2 2 63.01%
DHR240524C00247500 5/8/2024 5:48 PM 247.5 4.70 16.80 20.40 0.00 0.00% - 6 57.86%
DHR240524C00250000 5/16/2024 2:34 PM 250 13.74 14.30 17.70 0.00 0.00% 1 32 50.60%
DHR240524C00252500 5/17/2024 6:29 PM 252.5 13.60 12.30 14.90 0.58 4.45% 10 8 42.38%
DHR240524C00255000 5/16/2024 2:22 PM 255 8.98 10.10 12.80 -0.43 -4.57% 2 21 40.96%
DHR240524C00257500 5/17/2024 5:11 PM 257.5 7.73 8.30 9.50 1.13 17.12% 2 21 28.17%
DHR240524C00260000 5/17/2024 7:15 PM 260 6.30 4.60 7.40 0.07 1.12% 3 90 26.29%
DHR240524C00262500 5/17/2024 5:58 PM 262.5 3.68 4.30 5.40 0.69 23.08% 107 61 24.02%
DHR240524C00265000 5/17/2024 7:42 PM 265 2.60 2.70 3.10 0.00 0.00% 79 310 18.29%
DHR240524C00270000 5/17/2024 7:55 PM 270 0.90 0.70 0.95 0.08 9.76% 11 81 16.97%
DHR240524C00275000 5/17/2024 7:58 PM 275 0.16 0.15 0.30 -0.14 -46.67% 13 3 18.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DHR240524P00200000 5/13/2024 7:22 PM 200 0.05 0.00 1.30 0.00 0.00% 3 8 118.99%
DHR240524P00205000 5/13/2024 1:35 PM 205 0.05 0.00 1.30 0.00 0.00% 10 15 110.30%
DHR240524P00210000 5/16/2024 1:31 PM 210 0.05 0.00 1.30 0.00 0.00% 8 11 101.76%
DHR240524P00215000 5/2/2024 7:06 PM 215 0.15 0.00 1.30 0.00 0.00% 1 2 93.31%
DHR240524P00220000 5/15/2024 6:44 PM 220 0.06 0.00 0.55 0.00 0.00% 2 13 72.27%
DHR240524P00225000 5/16/2024 7:03 PM 225 0.25 0.00 1.35 0.00 0.00% 20 42 77.34%
DHR240524P00230000 5/10/2024 7:55 PM 230 0.18 0.00 0.10 0.00 0.00% 1 14 49.02%
DHR240524P00232500 5/17/2024 1:55 PM 232.5 0.06 0.00 0.20 -0.42 -87.50% 2 1 51.17%
DHR240524P00235000 5/17/2024 5:10 PM 235 0.10 0.05 0.25 -0.13 -56.52% 2 11 49.61%
DHR240524P00237500 5/13/2024 2:06 PM 237.5 0.20 0.05 1.35 0.00 0.00% 3 0 57.28%
DHR240524P00240000 5/14/2024 2:50 PM 240 0.18 0.00 1.40 0.00 0.00% 1 25 53.13%
DHR240524P00242500 5/13/2024 2:55 PM 242.5 0.50 0.05 2.20 0.00 0.00% 3 10 55.74%
DHR240524P00245000 5/15/2024 7:03 PM 245 0.10 0.05 0.15 0.00 0.00% 1 12 32.13%
DHR240524P00247500 5/15/2024 5:47 PM 247.5 0.20 0.05 1.45 0.00 0.00% 1 171 50.64%
DHR240524P00250000 5/15/2024 7:06 PM 250 0.25 0.05 1.50 0.00 0.00% 1 23 46.34%
DHR240524P00252500 5/17/2024 7:32 PM 252.5 0.20 0.10 0.30 -0.10 -33.33% 1 101 25.54%
DHR240524P00255000 5/17/2024 3:52 PM 255 0.23 0.10 0.30 -2.47 -91.48% 11 211 21.70%
DHR240524P00257500 5/17/2024 7:50 PM 257.5 0.35 0.20 1.40 -0.25 -41.67% 20 231 30.08%
DHR240524P00262500 5/17/2024 7:56 PM 262.5 1.00 0.85 1.05 -0.55 -35.48% 35 49 16.03%

Related Tickers

TMO Thermo Fisher Scientific Inc.
595.30
-0.31%
 
IDXX IDEXX Laboratories, Inc.
543.45
+0.46%
 
MTD Mettler-Toledo International Inc.
1,522.75
-0.51%
 
A Agilent Technologies, Inc.
154.23
-0.05%
 
WAT Waters Corporation
355.95
-1.26%
 
ILMN Illumina, Inc.
111.07
-2.96%
 
NTRA Natera, Inc.
106.46
-1.88%
 
MEDP Medpace Holdings, Inc.
393.30
+0.01%
 
EXAS Exact Sciences Corporation
50.38
-3.02%
 
CRL Charles River Laboratories International, Inc.
221.61
-1.40%