Cboe Global Markets

DHR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Danaher Corporation (dhr)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
187.9
Ask: 
189.56
Vol: 
4,764,028
Last: 
188.73
Change: 
+7.97 (+4.223%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 182.500
5.5
-0.2
8.2
9.2
1
0.52
0.6995
0.0268
84
DHR 185.000
6.2
+1.4
6.4
7.5
4
0.51
0.6321
0.0304
56
DHR 187.500
5.23
+1.505
5
6
8
0.5
0.5545
0.0333
91
DHR 190.000
3.8
+0.925
3.5
4.7
78
0.48
0.4686
0.035
90
DHR 192.500
3.05
+0.9
2.45
3.4
6
0.47
0.3788
0.0347
226
DHR 195.000
2.3
+0.725
1.55
2.4
168
0.45
0.2914
0.0323
98
Thu Apr 17 2025
Strike
DHR 182.500
DHR 185.000
DHR 187.500
DHR 190.000
DHR 192.500
DHR 195.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 182.500
2.7
-5.95
2
2.95
67
0.52
-0.3025
0.027
6
DHR 185.000
4.02
-5.58
2.55
3.7
3
0.5
-0.3705
0.0306
440
DHR 187.500
3.9
-7.05
3.5
5.1
2
0.51
-0.449
0.0336
9
DHR 190.000
5.03
-7.37
4.2
6.1
20
0.46
-0.5358
0.0353
689
DHR 192.500
6.67
-7.83
5.5
7.3
4
0.43
-0.6266
0.035
181
DHR 195.000
13
-3.2
7
9.1
7
0.42
-0.715
0.0326
1427
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 182.500
11.7
+0
10.9
13.3
0
0.59
0.6422
0.0176
3
DHR 185.000
10.8
+0
9.7
11.2
0
0.57
0.5978
0.0187
32
DHR 187.500
9.3
+0
8.2
10.3
0
0.58
0.5502
0.0197
1
DHR 190.000
7.2
+2
6.6
8.7
2
0.55
0.4998
0.0204
225
DHR 192.500
0
+0
5.6
7.5
0
0.55
0.4474
0.0207
0
DHR 195.000
5.1
+1.9
4.4
5.7
19
0.51
0.394
0.0207
42
Fri Apr 25 2025
Strike
DHR 182.500
DHR 185.000
DHR 187.500
DHR 190.000
DHR 192.500
DHR 195.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DHR 182.500
5.7
-6
5.2
5.9
1
0.58
-0.36
0.0176
74
DHR 185.000
6.6
-5.35
5.7
7.1
2
0.56
-0.4047
0.0188
215
DHR 187.500
12.6
+0
6.2
8.4
0
0.54
-0.4527
0.0198
4
DHR 190.000
9.65
-5.25
7.7
9
7
0.53
-0.5036
0.0205
188
DHR 192.500
13.35
+0
8.5
10.8
0
0.52
-0.5565
0.0209
2
DHR 195.000
13.25
+0
9.7
11.9
0
0.49
-0.6104
0.0209
166
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.