Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2024-02-02 10:34AM EDT | 250.00 | 244.00 | 286.00 | 295.50 | 0.00 | - | 1 | 0 | 213.06% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2023-11-29 12:17PM EDT | 320.00 | 118.00 | 143.20 | 150.90 | 0.00 | - | - | 5 | 0.00% |
| PH240517C00330000 | 2023-12-14 4:56PM EDT | 330.00 | 132.04 | 130.50 | 140.00 | 0.00 | - | 1 | 6 | 0.00% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2023-12-15 11:49AM EDT | 380.00 | 87.95 | 84.40 | 93.00 | 0.00 | - | 34 | 17 | 0.00% |
| PH240517C00390000 | 2024-02-26 4:49PM EDT | 390.00 | 145.95 | 166.00 | 175.50 | 0.00 | - | 1 | 146 | 176.05% |
| PH240517C00400000 | 2024-01-18 4:59PM EDT | 400.00 | 75.60 | 121.80 | 131.00 | 0.00 | - | 1 | 8 | 0.00% |
| PH240517C00410000 | 2024-01-19 10:49AM EDT | 410.00 | 67.92 | 111.60 | 121.00 | 0.00 | - | 1 | 7 | 0.00% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 88.16% |
| PH240517C00430000 | 2024-04-29 12:55PM EDT | 430.00 | 124.61 | 108.70 | 116.60 | 0.00 | - | 2 | 20 | 50.24% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 112.95% |
| PH240517C00450000 | 2024-04-30 1:51PM EDT | 450.00 | 99.87 | 88.70 | 96.40 | 0.00 | - | 4 | 18 | 70.85% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 91.60 | 99.00 | 0.00 | - | 2 | 17 | 97.41% |
| PH240517C00470000 | 2024-04-26 1:48PM EDT | 470.00 | 82.55 | 69.30 | 76.90 | 0.00 | - | 6 | 16 | 60.52% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 92.21% |
| PH240517C00490000 | 2024-04-30 1:51PM EDT | 490.00 | 61.98 | 51.70 | 57.90 | 0.00 | - | 2 | 121 | 51.30% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 35.10% |
| PH240517C00510000 | 2024-04-02 2:10PM EDT | 510.00 | 45.78 | 36.70 | 38.20 | 0.00 | - | 4 | 15 | 38.57% |
| PH240517C00520000 | 2024-04-25 10:15AM EDT | 520.00 | 31.20 | 29.90 | 31.00 | 0.00 | - | 1 | 51 | 38.54% |
| PH240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 22.80 | 23.00 | 23.90 | 0.00 | - | 1 | 95 | 36.88% |
| PH240517C00540000 | 2024-05-01 9:30AM EDT | 540.00 | 18.91 | 17.20 | 18.00 | -3.29 | -14.82% | 1 | 97 | 36.07% |
| PH240517C00550000 | 2024-05-01 10:06AM EDT | 550.00 | 12.80 | 12.90 | 13.50 | -3.43 | -21.13% | 5 | 83 | 36.28% |
| PH240517C00560000 | 2024-04-30 2:39PM EDT | 560.00 | 12.10 | 9.00 | 9.60 | 0.00 | - | 29 | 170 | 35.81% |
| PH240517C00570000 | 2024-04-30 10:42AM EDT | 570.00 | 10.00 | 5.80 | 6.50 | 0.00 | - | 10 | 672 | 35.18% |
| PH240517C00580000 | 2024-05-01 10:16AM EDT | 580.00 | 4.30 | 3.80 | 4.20 | -1.70 | -28.33% | 6 | 559 | 34.56% |
| PH240517C00590000 | 2024-05-01 10:16AM EDT | 590.00 | 2.70 | 2.30 | 2.85 | -1.10 | -28.95% | 1 | 41 | 35.02% |
| PH240517C00600000 | 2024-05-01 9:39AM EDT | 600.00 | 2.00 | 1.40 | 1.80 | -0.60 | -23.08% | 1 | 67 | 34.95% |
| PH240517C00610000 | 2024-04-23 1:22PM EDT | 610.00 | 1.50 | 0.80 | 1.15 | 0.00 | - | 4 | 28 | 35.22% |
| PH240517C00620000 | 2024-04-30 10:25AM EDT | 620.00 | 1.00 | 0.35 | 0.80 | 0.00 | - | 6 | 13 | 36.18% |
| PH240517C00630000 | 2024-04-24 10:56AM EDT | 630.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | - | 3 | 37.01% |
| PH240517C00640000 | 2024-04-29 11:09AM EDT | 640.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 38.87% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 41.11% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 41.11% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 51.20% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 2 | 46.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 2023-12-26 2:19PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 159.38% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 158.40% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 177.25% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 141.21% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 165.72% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 118.36% |
| PH240517P00290000 | 2023-11-01 9:52AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH240517P00300000 | 2024-02-02 12:22PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 108.69% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 99.41% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 101.95% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 76.56% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 71.88% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 67.97% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 83.89% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 71.58% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 71.44% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 63.82% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 58.30% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 54.00% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 13 | 69 | 54.64% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.35 | 0.00 | - | 6 | 539 | 51.32% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 10 | 146 | 47.85% |
| PH240517P00450000 | 2024-04-30 12:50PM EDT | 450.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 12 | 44.24% |
| PH240517P00460000 | 2024-05-01 9:47AM EDT | 460.00 | 0.40 | 0.25 | 0.65 | -0.24 | -37.50% | 2 | 34 | 42.37% |
| PH240517P00470000 | 2024-05-01 9:30AM EDT | 470.00 | 0.60 | 0.60 | 0.90 | +0.50 | +500.00% | 14 | 29 | 40.17% |
| PH240517P00480000 | 2024-05-01 9:30AM EDT | 480.00 | 1.05 | 1.10 | 1.45 | +0.30 | +40.00% | 12 | 39 | 39.30% |
| PH240517P00490000 | 2024-04-26 12:02PM EDT | 490.00 | 1.40 | 2.05 | 2.45 | 0.00 | - | 1 | 324 | 39.22% |
| PH240517P00500000 | 2024-05-01 10:16AM EDT | 500.00 | 3.58 | 3.50 | 3.80 | +1.88 | +110.59% | 4 | 51 | 38.67% |
| PH240517P00510000 | 2024-05-01 10:19AM EDT | 510.00 | 5.70 | 5.30 | 6.00 | +2.75 | +93.22% | 2 | 50 | 39.00% |
| PH240517P00520000 | 2024-04-30 11:02AM EDT | 520.00 | 4.55 | 8.10 | 8.70 | 0.00 | - | 7 | 52 | 38.66% |
| PH240517P00530000 | 2024-05-01 10:10AM EDT | 530.00 | 12.50 | 11.30 | 11.90 | +2.50 | +25.00% | 10 | 136 | 37.66% |
| PH240517P00540000 | 2024-05-01 10:07AM EDT | 540.00 | 16.50 | 15.80 | 16.50 | +3.70 | +28.91% | 2 | 335 | 37.89% |
| PH240517P00550000 | 2024-04-30 2:39PM EDT | 550.00 | 17.30 | 20.80 | 22.00 | 0.00 | - | 38 | 221 | 38.11% |
| PH240517P00560000 | 2024-04-30 10:48AM EDT | 560.00 | 18.80 | 27.20 | 28.20 | 0.00 | - | 4 | 77 | 37.98% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 33.50 | 35.90 | 0.00 | - | 2 | 11 | 39.59% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 42.30 | 44.10 | 0.00 | - | 10 | 10 | 41.10% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 50.10 | 52.70 | 0.00 | - | - | 1 | 42.54% |
© 2024 Yahoo. All rights reserved.