Danaher Corporation (DHR)
NYSE - Nasdaq Real-time 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 | 44.90 | 48.90 | 0.00 | - | 21 | 9 | 216.80% |
| DHR240426C00220000 | 2024-04-22 3:52PM EDT | 220.00 | 17.28 | 24.90 | 28.90 | 0.00 | - | 1 | 3 | 131.06% |
| DHR240426C00225000 | 2024-04-23 10:37AM EDT | 225.00 | 27.54 | 19.50 | 24.00 | 0.00 | - | 5 | 3 | 97.07% |
| DHR240426C00230000 | 2024-04-23 11:57AM EDT | 230.00 | 23.23 | 14.60 | 19.00 | 0.00 | - | 30 | 56 | 81.64% |
| DHR240426C00232500 | 2024-04-22 2:10PM EDT | 232.50 | 8.50 | 12.00 | 16.50 | 0.00 | - | 18 | 15 | 67.58% |
| DHR240426C00235000 | 2024-04-23 11:58AM EDT | 235.00 | 10.76 | 9.40 | 14.00 | -8.02 | -42.71% | 1 | 9 | 53.71% |
| DHR240426C00237500 | 2024-04-26 11:18AM EDT | 237.50 | 8.30 | 7.30 | 11.00 | -0.70 | -7.78% | 1 | 98 | 104.10% |
| DHR240426C00240000 | 2024-04-26 12:24PM EDT | 240.00 | 6.65 | 4.60 | 8.50 | -0.75 | -10.14% | 5 | 1,037 | 87.79% |
| DHR240426C00242500 | 2024-04-25 3:07PM EDT | 242.50 | 4.49 | 2.55 | 6.30 | 0.00 | - | 1 | 71 | 76.90% |
| DHR240426C00245000 | 2024-04-26 3:42PM EDT | 245.00 | 2.07 | 0.45 | 3.90 | -0.34 | -14.11% | 82 | 371 | 59.33% |
| DHR240426C00247500 | 2024-04-26 3:39PM EDT | 247.50 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 104 | 158 | 6.20% |
| DHR240426C00250000 | 2024-04-26 3:24PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 93 | 764 | 19.34% |
| DHR240426C00252500 | 2024-04-26 11:56AM EDT | 252.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 5 | 254 | 25.39% |
| DHR240426C00255000 | 2024-04-26 2:47PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,638 | 33.99% |
| DHR240426C00257500 | 2024-04-26 3:25PM EDT | 257.50 | 0.12 | 0.00 | 0.10 | +0.08 | +200.00% | 1 | 520 | 47.27% |
| DHR240426C00260000 | 2024-04-26 1:17PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 3,870 | 49.61% |
| DHR240426C00265000 | 2024-04-25 10:10AM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,692 | 25.00% |
| DHR240426C00270000 | 2024-04-23 3:18PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 19 | 71.88% |
| DHR240426C00275000 | 2024-04-09 9:30AM EDT | 275.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 127.73% |
| DHR240426C00280000 | 2024-04-17 9:36AM EDT | 280.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 144.04% |
| DHR240426C00285000 | 2024-04-09 1:34PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240426P00200000 | 2024-04-23 3:56PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| DHR240426P00205000 | 2024-04-23 1:39PM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 21 | 225.98% |
| DHR240426P00210000 | 2024-04-23 12:40PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 120.31% |
| DHR240426P00215000 | 2024-04-25 10:03AM EDT | 215.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 157.03% |
| DHR240426P00217500 | 2024-04-24 3:05PM EDT | 217.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 146.29% |
| DHR240426P00220000 | 2024-04-25 10:03AM EDT | 220.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 595 | 154.49% |
| DHR240426P00222500 | 2024-04-25 1:55PM EDT | 222.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 161 | 114.65% |
| DHR240426P00225000 | 2024-04-23 3:54PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 47 | 179 | 73.44% |
| DHR240426P00227500 | 2024-04-24 11:55AM EDT | 227.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 295 | 65.23% |
| DHR240426P00230000 | 2024-04-26 3:07PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,055 | 57.42% |
| DHR240426P00232500 | 2024-04-25 3:07PM EDT | 232.50 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 54.69% |
| DHR240426P00235000 | 2024-04-26 11:17AM EDT | 235.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 187 | 46.09% |
| DHR240426P00237500 | 2024-04-25 10:07AM EDT | 237.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 37.50% |
| DHR240426P00240000 | 2024-04-26 12:08PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 477 | 32.62% |
| DHR240426P00242500 | 2024-04-26 2:21PM EDT | 242.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 402 | 22.36% |
| DHR240426P00245000 | 2024-04-26 12:07PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 41 | 204 | 9.18% |
| DHR240426P00247500 | 2024-04-26 3:42PM EDT | 247.50 | 0.50 | 0.00 | 2.35 | -1.85 | -78.72% | 25 | 109 | 35.94% |
| DHR240426P00250000 | 2024-04-26 1:18PM EDT | 250.00 | 2.30 | 1.10 | 5.00 | -2.00 | -46.51% | 14 | 268 | 57.54% |
| DHR240426P00255000 | 2024-04-23 3:59PM EDT | 255.00 | 3.50 | 6.30 | 9.60 | 0.00 | - | 27 | 10 | 77.93% |
| DHR240426P00260000 | 2024-04-24 2:55PM EDT | 260.00 | 9.60 | 11.00 | 15.40 | 0.00 | - | 4 | 0 | 125.64% |
© 2024 Yahoo. All rights reserved.