Mail

Canada markets closed

S&P/TSX
21,947.41
+124.19(+0.57%)
S&P 500
5,127.79
+63.59(+1.26%)
DOW
38,675.68
+450.02(+1.18%)
CAD/USD
0.7308
-0.0006(-0.08%)
CRUDE OIL
77.99
-0.96(-1.22%)
Bitcoin CAD
87,162.71
+1,067.52(+1.24%)

Danaher Corporation (DHR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

248.38

+1.54

(+0.62%)

At close: 04:00PM EDT

248.38

0.00

(0.00%)

After hours:

07:59PM EDT

In The Money

Show:ListStraddle

CallsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DHR240510C00230000	2024-04-30 10:04AM EDT	230.00	16.80	16.60	20.10	0.00	-	2	4	57.84%
DHR240510C00235000	2024-04-24 3:59PM EDT	235.00	16.52	11.60	15.00	0.00	-	25	76	45.85%
DHR240510C00237500	2024-04-23 9:37AM EDT	237.50	14.40	9.70	12.90	0.00	-	-	4	44.29%
DHR240510C00240000	2024-05-01 10:42AM EDT	240.00	6.40	7.80	9.10	0.00	-	50	41	25.05%
DHR240510C00242500	2024-05-02 10:54AM EDT	242.50	4.00	6.30	6.90	0.00	-	4	25	22.97%
DHR240510C00245000	2024-05-02 2:02PM EDT	245.00	3.20	3.70	4.80	0.00	-	31	112	20.47%
DHR240510C00247500	2024-05-03 3:44PM EDT	247.50	2.75	2.70	3.00	+0.25	+10.00%	34	116	18.51%
DHR240510C00250000	2024-05-03 3:51PM EDT	250.00	1.45	1.50	1.70	+0.05	+3.57%	14	62	17.60%
DHR240510C00252500	2024-05-03 3:57PM EDT	252.50	0.70	0.65	0.90	-0.11	-13.58%	121	46	17.51%
DHR240510C00255000	2024-05-03 3:44PM EDT	255.00	0.35	0.20	1.30	+0.16	+84.21%	16	48	26.66%
DHR240510C00257500	2024-05-03 3:44PM EDT	257.50	0.10	0.05	0.95	-0.39	-79.59%	21	6	28.20%
DHR240510C00260000	2024-05-03 3:43PM EDT	260.00	0.05	0.00	0.10	-0.10	-66.67%	33	47	18.60%
DHR240510C00262500	2024-04-29 10:07AM EDT	262.50	0.15	0.00	0.10	0.00	-	2	4	21.73%
DHR240510C00265000	2024-05-01 3:48PM EDT	265.00	0.05	0.00	0.25	0.00	-	1	25	29.44%
DHR240510C00270000	2024-04-12 1:25PM EDT	270.00	0.60	0.00	1.10	0.00	-	1	1	51.49%

PutsforMay 10, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DHR240510P00210000	2024-04-23 3:22PM EDT	210.00	0.47	0.00	0.05	0.00	-	4	2	51.37%
DHR240510P00212500	2024-04-22 3:52PM EDT	212.50	0.76	0.00	1.30	0.00	-	-	1	73.88%
DHR240510P00215000	2024-05-01 12:35PM EDT	215.00	0.05	0.00	0.05	0.00	-	12	26	44.92%
DHR240510P00220000	2024-04-19 10:41AM EDT	220.00	2.00	0.00	1.30	0.00	-	2	7	60.60%
DHR240510P00222500	2024-04-29 10:57AM EDT	222.50	0.15	0.00	1.35	0.00	-	2	39	56.69%
DHR240510P00225000	2024-04-23 10:12AM EDT	225.00	0.18	0.00	1.35	0.00	-	1	36	52.25%
DHR240510P00227500	2024-04-22 3:05PM EDT	227.50	2.55	0.00	1.35	0.00	-	-	14	58.33%
DHR240510P00230000	2024-04-29 9:47AM EDT	230.00	0.25	0.00	1.35	0.00	-	1	14	53.22%
DHR240510P00232500	2024-05-02 9:59AM EDT	232.50	0.30	0.00	0.15	0.00	-	2	4	27.34%
DHR240510P00235000	2024-05-02 3:53PM EDT	235.00	0.27	0.00	0.15	0.00	-	3	19	23.73%
DHR240510P00237500	2024-05-03 2:32PM EDT	237.50	0.11	0.05	0.25	-0.33	-75.00%	7	22	22.39%
DHR240510P00240000	2024-05-03 3:49PM EDT	240.00	0.28	0.20	0.30	-0.60	-68.18%	3	123	19.19%
DHR240510P00242500	2024-05-03 3:59PM EDT	242.50	0.45	0.40	0.65	-2.05	-82.00%	15	48	19.17%
DHR240510P00245000	2024-05-03 2:33PM EDT	245.00	0.90	0.85	1.00	-1.15	-56.10%	19	229	16.92%
DHR240510P00247500	2024-05-03 3:43PM EDT	247.50	1.90	1.65	1.80	-1.70	-47.22%	73	33	16.15%
DHR240510P00250000	2024-05-03 3:08PM EDT	250.00	2.90	2.90	3.10	-2.10	-42.00%	1	11	15.94%
DHR240510P00252500	2024-05-03 11:44AM EDT	252.50	4.60	4.50	4.90	+0.90	+24.32%	4	5	16.41%
DHR240510P00255000	2024-05-03 1:51PM EDT	255.00	6.60	6.10	7.20	+0.20	+3.12%	10	5	19.34%
DHR240510P00260000	2024-04-12 9:31AM EDT	260.00	18.70	9.90	13.50	0.00	-	2	0	42.58%