Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM 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 | 130.22% |
| 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 | 140.52% |
| 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 | 56.64% |
| PH240517C00430000 | 2024-02-02 10:34AM EDT | 430.00 | 74.70 | 108.80 | 118.00 | 0.00 | - | 1 | 22 | 65.54% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 88.03% |
| PH240517C00450000 | 2024-03-01 1:13PM EDT | 450.00 | 93.81 | 103.90 | 113.00 | 0.00 | - | 2 | 22 | 91.10% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 84.90 | 92.80 | 0.00 | - | 2 | 17 | 54.29% |
| PH240517C00470000 | 2024-04-15 10:42AM EDT | 470.00 | 84.00 | 75.20 | 83.60 | 0.00 | - | 2 | 21 | 51.22% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 72.57% |
| PH240517C00490000 | 2024-03-11 9:34AM EDT | 490.00 | 55.00 | 63.40 | 71.90 | 0.00 | - | 1 | 125 | 62.55% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 15.33% |
| PH240517C00510000 | 2024-04-02 2:10PM EDT | 510.00 | 45.78 | 41.10 | 42.40 | 0.00 | - | 4 | 15 | 37.42% |
| PH240517C00520000 | 2024-03-15 12:51PM EDT | 520.00 | 31.90 | 39.10 | 41.10 | 0.00 | - | 1 | 52 | 49.04% |
| PH240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 22.80 | 26.20 | 27.20 | 0.00 | - | 1 | 95 | 34.00% |
| PH240517C00540000 | 2024-04-24 10:47AM EDT | 540.00 | 21.10 | 20.30 | 21.20 | +1.19 | +5.98% | 1 | 99 | 33.41% |
| PH240517C00550000 | 2024-04-24 10:45AM EDT | 550.00 | 15.70 | 14.90 | 15.60 | -1.60 | -9.25% | 2 | 93 | 32.04% |
| PH240517C00560000 | 2024-04-23 3:28PM EDT | 560.00 | 12.10 | 10.60 | 11.30 | 0.00 | - | 33 | 136 | 31.44% |
| PH240517C00570000 | 2024-04-23 9:45AM EDT | 570.00 | 10.80 | 7.10 | 7.90 | +4.00 | +58.82% | 1 | 649 | 30.91% |
| PH240517C00580000 | 2024-04-24 9:32AM EDT | 580.00 | 7.02 | 4.70 | 5.30 | +1.12 | +18.98% | 1 | 554 | 30.40% |
| PH240517C00590000 | 2024-04-22 12:43PM EDT | 590.00 | 2.63 | 2.95 | 3.40 | 0.00 | - | 1 | 31 | 29.89% |
| PH240517C00600000 | 2024-04-24 10:00AM EDT | 600.00 | 2.70 | 1.70 | 2.20 | +0.90 | +50.00% | 3 | 72 | 29.87% |
| PH240517C00610000 | 2024-04-23 1:22PM EDT | 610.00 | 1.50 | 1.05 | 1.40 | 0.00 | - | 4 | 28 | 29.93% |
| PH240517C00620000 | 2024-04-23 12:00PM EDT | 620.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 1 | 6 | 29.86% |
| PH240517C00640000 | 2024-04-03 11:16AM EDT | 640.00 | 1.40 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 30.62% |
| PH240517C00650000 | 2024-04-24 10:59AM EDT | 650.00 | 0.15 | 0.05 | 0.25 | -0.10 | -33.33% | 4 | 5 | 31.52% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 33.81% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 40.41% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 2 | 35.45% |
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 | 134.77% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 133.98% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 149.85% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 140.19% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 100.20% |
| 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 | 92.19% |
| PH240517P00310000 | 2024-03-06 10:30AM EDT | 310.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | 4 | 30 | 85.94% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 86.52% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 64.84% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 61.33% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 57.81% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 71.34% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 60.84% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 54.39% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 51.56% |
| PH240517P00410000 | 2024-04-23 11:11AM EDT | 410.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 5 | 32 | 52.64% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 13 | 69 | 25.00% |
| PH240517P00430000 | 2024-04-16 11:30AM EDT | 430.00 | 0.54 | 0.05 | 0.40 | 0.00 | - | 1 | 545 | 44.87% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 10 | 146 | 41.85% |
| PH240517P00450000 | 2024-04-23 1:48PM EDT | 450.00 | 0.26 | 0.15 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PH240517P00460000 | 2024-04-15 2:37PM EDT | 460.00 | 1.20 | 0.35 | 0.65 | 0.00 | - | 6 | 30 | 36.55% |
| PH240517P00470000 | 2024-04-11 2:02PM EDT | 470.00 | 1.20 | 0.55 | 0.90 | 0.00 | - | 6 | 29 | 34.74% |
| PH240517P00480000 | 2024-04-23 10:37AM EDT | 480.00 | 1.15 | 0.95 | 1.35 | 0.00 | - | 20 | 31 | 33.53% |
| PH240517P00490000 | 2024-04-12 2:25PM EDT | 490.00 | 3.37 | 1.65 | 2.05 | 0.00 | - | 301 | 325 | 32.50% |
| PH240517P00500000 | 2024-04-23 3:22PM EDT | 500.00 | 2.66 | 2.75 | 3.10 | 0.00 | - | 1 | 44 | 31.59% |
| PH240517P00510000 | 2024-04-23 12:52PM EDT | 510.00 | 4.30 | 4.20 | 4.80 | 0.00 | - | 4 | 42 | 31.23% |
| PH240517P00520000 | 2024-04-24 10:14AM EDT | 520.00 | 5.12 | 6.40 | 6.80 | -0.68 | -11.72% | 8 | 45 | 30.08% |
| PH240517P00530000 | 2024-04-24 10:14AM EDT | 530.00 | 7.42 | 9.20 | 9.90 | -1.53 | -17.09% | 5 | 107 | 29.75% |
| PH240517P00540000 | 2024-04-23 11:26AM EDT | 540.00 | 13.10 | 12.80 | 13.60 | 0.00 | - | 5 | 349 | 28.87% |
| PH240517P00550000 | 2024-04-23 2:02PM EDT | 550.00 | 16.40 | 17.40 | 18.30 | 0.00 | - | 3 | 206 | 28.09% |
| PH240517P00560000 | 2024-04-23 1:05PM EDT | 560.00 | 22.40 | 23.20 | 24.10 | 0.00 | - | 4 | 81 | 27.47% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 29.60 | 30.80 | 0.00 | - | 2 | 11 | 26.69% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 37.10 | 38.80 | 0.00 | - | 10 | 10 | 26.91% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 44.50 | 47.70 | 0.00 | - | - | 1 | 28.06% |
© 2024 Yahoo. All rights reserved.