Danaher Corporation (DHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240426C00200000 | 2024-04-23 9:36AM EDT | 200.00 | 53.25 | 51.20 | 55.00 | +17.45 | +48.74% | 21 | 21 | 174.02% |
| DHR240426C00220000 | 2024-04-22 3:52PM EDT | 220.00 | 17.28 | 31.20 | 35.20 | 0.00 | - | 1 | 3 | 62.70% |
| DHR240426C00225000 | 2024-04-23 10:37AM EDT | 225.00 | 27.54 | 26.30 | 30.20 | +14.13 | +105.37% | 5 | 7 | 57.62% |
| DHR240426C00230000 | 2024-04-23 11:57AM EDT | 230.00 | 23.23 | 22.70 | 25.30 | +13.77 | +145.56% | 30 | 62 | 72.17% |
| DHR240426C00232500 | 2024-04-22 2:10PM EDT | 232.50 | 8.50 | 18.90 | 22.60 | 0.00 | - | 18 | 15 | 85.50% |
| DHR240426C00235000 | 2024-04-23 11:58AM EDT | 235.00 | 18.78 | 16.30 | 20.20 | +12.60 | +203.88% | 7 | 13 | 79.83% |
| DHR240426C00237500 | 2024-04-23 2:20PM EDT | 237.50 | 16.74 | 13.90 | 17.80 | +12.14 | +263.91% | 44 | 131 | 73.93% |
| DHR240426C00240000 | 2024-04-23 3:38PM EDT | 240.00 | 13.50 | 12.60 | 15.40 | +9.96 | +281.36% | 436 | 1,258 | 67.72% |
| DHR240426C00242500 | 2024-04-23 3:52PM EDT | 242.50 | 11.63 | 9.40 | 12.80 | +9.14 | +367.07% | 15 | 76 | 58.74% |
| DHR240426C00245000 | 2024-04-23 10:25AM EDT | 245.00 | 9.00 | 8.30 | 9.10 | +7.35 | +445.45% | 19 | 391 | 35.77% |
| DHR240426C00247500 | 2024-04-23 2:45PM EDT | 247.50 | 6.92 | 6.10 | 6.80 | +5.67 | +453.60% | 123 | 180 | 31.13% |
| DHR240426C00250000 | 2024-04-23 3:52PM EDT | 250.00 | 4.58 | 4.20 | 4.70 | +3.68 | +408.89% | 581 | 237 | 27.44% |
| DHR240426C00252500 | 2024-04-23 3:53PM EDT | 252.50 | 2.98 | 2.85 | 3.10 | +2.33 | +358.46% | 140 | 179 | 26.37% |
| DHR240426C00255000 | 2024-04-23 3:59PM EDT | 255.00 | 1.70 | 1.55 | 1.95 | +1.25 | +277.78% | 5,588 | 5,105 | 26.33% |
| DHR240426C00257500 | 2024-04-23 3:30PM EDT | 257.50 | 0.75 | 0.75 | 1.00 | +0.45 | +150.00% | 202 | 424 | 24.70% |
| DHR240426C00260000 | 2024-04-23 3:56PM EDT | 260.00 | 0.40 | 0.35 | 0.50 | +0.17 | +73.91% | 2,721 | 1,583 | 24.49% |
| DHR240426C00265000 | 2024-04-23 3:23PM EDT | 265.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 2,065 | 5,515 | 26.61% |
| DHR240426C00270000 | 2024-04-23 3:18PM EDT | 270.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 19 | 4 | 37.01% |
| DHR240426C00275000 | 2024-04-09 9:30AM EDT | 275.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 42.87% |
| DHR240426C00280000 | 2024-04-17 9:36AM EDT | 280.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 5 | 47.27% |
| DHR240426C00285000 | 2024-04-09 1:34PM EDT | 285.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240426P00200000 | 2024-04-22 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 88 | 85.16% |
| DHR240426P00205000 | 2024-04-23 1:39PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 23 | 76.56% |
| DHR240426P00210000 | 2024-04-23 12:40PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 7 | 28 | 68.75% |
| DHR240426P00215000 | 2024-04-23 2:11PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 32 | 119 | 60.94% |
| DHR240426P00217500 | 2024-04-23 1:49PM EDT | 217.50 | 0.04 | 0.00 | 0.05 | -0.48 | -92.31% | 17 | 45 | 57.03% |
| DHR240426P00220000 | 2024-04-23 10:24AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 29 | 598 | 53.13% |
| DHR240426P00222500 | 2024-04-23 10:38AM EDT | 222.50 | 0.04 | 0.00 | 0.05 | -0.94 | -95.92% | 58 | 164 | 53.71% |
| DHR240426P00225000 | 2024-04-23 3:54PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -1.47 | -98.00% | 47 | 185 | 49.61% |
| DHR240426P00227500 | 2024-04-23 12:56PM EDT | 227.50 | 0.04 | 0.00 | 0.10 | -1.96 | -98.00% | 26 | 291 | 50.29% |
| DHR240426P00230000 | 2024-04-23 1:56PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -2.65 | -98.15% | 42 | 1,042 | 45.90% |
| DHR240426P00232500 | 2024-04-23 3:02PM EDT | 232.50 | 0.10 | 0.00 | 0.15 | -3.20 | -96.97% | 32 | 272 | 44.43% |
| DHR240426P00235000 | 2024-04-23 3:51PM EDT | 235.00 | 0.07 | 0.05 | 0.10 | -4.43 | -98.44% | 39 | 169 | 37.01% |
| DHR240426P00237500 | 2024-04-23 2:20PM EDT | 237.50 | 0.03 | 0.05 | 0.10 | -5.72 | -99.48% | 46 | 194 | 32.52% |
| DHR240426P00240000 | 2024-04-23 3:35PM EDT | 240.00 | 0.15 | 0.05 | 0.30 | -6.65 | -97.79% | 345 | 426 | 35.16% |
| DHR240426P00242500 | 2024-04-23 1:46PM EDT | 242.50 | 0.23 | 0.10 | 0.30 | -8.07 | -97.23% | 24 | 48 | 29.79% |
| DHR240426P00245000 | 2024-04-23 3:57PM EDT | 245.00 | 0.30 | 0.25 | 0.45 | -9.55 | -96.95% | 233 | 116 | 27.27% |
| DHR240426P00247500 | 2024-04-23 3:56PM EDT | 247.50 | 0.75 | 0.55 | 0.75 | -10.12 | -93.10% | 83 | 20 | 25.51% |
| DHR240426P00250000 | 2024-04-23 3:37PM EDT | 250.00 | 1.35 | 1.10 | 1.35 | -14.27 | -91.36% | 198 | 51 | 24.90% |
| DHR240426P00255000 | 2024-04-23 3:59PM EDT | 255.00 | 3.50 | 3.30 | 3.70 | -12.81 | -78.54% | 27 | 46 | 24.96% |
| DHR240426P00260000 | 2024-03-25 10:33AM EDT | 260.00 | 15.50 | 5.60 | 8.10 | 0.00 | - | 1 | 2 | 34.28% |
© 2024 Yahoo. All rights reserved.