Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241018C00450000 | 2024-08-27 10:40AM EDT | 450.00 | 143.80 | 179.00 | 188.10 | 0.00 | - | - | 0 | 123.54% |
| PH241018C00460000 | 2024-08-29 9:30AM EDT | 460.00 | 133.39 | 170.00 | 179.30 | 0.00 | - | 1 | 2 | 126.00% |
| PH241018C00470000 | 2024-09-18 11:03AM EDT | 470.00 | 139.09 | 156.30 | 164.40 | 0.00 | - | - | 0 | 117.22% |
| PH241018C00480000 | 2024-09-18 11:05AM EDT | 480.00 | 129.22 | 146.10 | 154.40 | 0.00 | - | - | 0 | 110.49% |
| PH241018C00510000 | 2024-10-04 1:57PM EDT | 510.00 | 116.02 | 116.20 | 124.50 | 0.00 | - | 2 | 2 | 91.39% |
| PH241018C00520000 | 2024-09-23 3:12PM EDT | 520.00 | 102.98 | 106.40 | 114.50 | 0.00 | - | 1 | 1 | 84.92% |
| PH241018C00540000 | 2024-10-02 3:52PM EDT | 540.00 | 91.23 | 86.40 | 94.60 | 0.00 | - | 3 | 2 | 72.62% |
| PH241018C00550000 | 2024-09-20 10:04AM EDT | 550.00 | 73.05 | 76.50 | 84.60 | 0.00 | - | 1 | 1 | 66.21% |
| PH241018C00560000 | 2024-09-13 9:51AM EDT | 560.00 | 41.10 | 66.50 | 74.60 | 0.00 | - | 1 | 7 | 59.79% |
| PH241018C00570000 | 2024-09-20 3:12PM EDT | 570.00 | 59.50 | 56.60 | 64.40 | 0.00 | - | 1 | 2 | 52.47% |
| PH241018C00580000 | 2024-09-23 10:39AM EDT | 580.00 | 43.64 | 46.90 | 54.50 | 0.00 | - | 1 | 12 | 46.44% |
| PH241018C00590000 | 2024-09-20 2:43PM EDT | 590.00 | 41.27 | 37.80 | 44.50 | 0.00 | - | 1 | 88 | 39.87% |
| PH241018C00600000 | 2024-10-04 11:30AM EDT | 600.00 | 28.24 | 31.50 | 32.90 | 0.00 | - | 1 | 147 | 27.18% |
| PH241018C00610000 | 2024-10-04 1:54PM EDT | 610.00 | 20.85 | 22.60 | 24.20 | 0.00 | - | 6 | 158 | 25.16% |
| PH241018C00620000 | 2024-10-08 9:48AM EDT | 620.00 | 15.19 | 15.40 | 16.00 | -0.51 | -3.25% | 1 | 233 | 22.39% |
| PH241018C00630000 | 2024-10-07 12:54PM EDT | 630.00 | 9.28 | 9.10 | 9.80 | -2.12 | -18.60% | 6 | 270 | 21.59% |
| PH241018C00640000 | 2024-10-07 3:58PM EDT | 640.00 | 4.20 | 4.70 | 5.30 | -1.80 | -30.00% | 1 | 709 | 20.90% |
| PH241018C00650000 | 2024-10-08 1:58PM EDT | 650.00 | 2.29 | 2.05 | 2.65 | -0.03 | -1.29% | 3 | 171 | 20.89% |
| PH241018C00660000 | 2024-10-07 12:20PM EDT | 660.00 | 1.36 | 0.75 | 1.10 | 0.00 | - | 2 | 85 | 20.48% |
| PH241018C00670000 | 2024-10-07 12:20PM EDT | 670.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 256 | 20.72% |
| PH241018C00680000 | 2024-10-04 3:55PM EDT | 680.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 22.29% |
| PH241018C00690000 | 2024-10-01 1:58PM EDT | 690.00 | 0.25 | 0.00 | 0.25 | -0.30 | -54.55% | 10 | 6 | 25.83% |
| PH241018C00700000 | 2024-10-03 11:00AM EDT | 700.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 40 | 15 | 29.27% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241018P00430000 | 2024-10-02 2:56PM EDT | 430.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 85.94% |
| PH241018P00440000 | 2024-10-03 2:03PM EDT | 440.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 81.25% |
| PH241018P00450000 | 2024-10-03 2:02PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 76.56% |
| PH241018P00470000 | 2024-10-07 3:20PM EDT | 470.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 26 | 67.58% |
| PH241018P00480000 | 2024-09-18 9:39AM EDT | 480.00 | 0.54 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 64.55% |
| PH241018P00490000 | 2024-09-20 11:05AM EDT | 490.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 60.16% |
| PH241018P00500000 | 2024-10-01 3:51PM EDT | 500.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 55.86% |
| PH241018P00510000 | 2024-09-18 3:56PM EDT | 510.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | - | 1 | 51.56% |
| PH241018P00520000 | 2024-09-27 2:31PM EDT | 520.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 772 | 53.17% |
| PH241018P00530000 | 2024-09-27 2:03PM EDT | 530.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 5 | 857 | 48.61% |
| PH241018P00540000 | 2024-10-01 9:56AM EDT | 540.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 1 | 199 | 43.07% |
| PH241018P00550000 | 2024-10-07 11:01AM EDT | 550.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 40.43% |
| PH241018P00560000 | 2024-10-07 3:54PM EDT | 560.00 | 0.33 | 0.05 | 0.45 | 0.00 | - | 30 | 103 | 36.62% |
| PH241018P00570000 | 2024-10-03 9:30AM EDT | 570.00 | 1.00 | 0.20 | 0.50 | 0.00 | - | 1 | 96 | 32.62% |
| PH241018P00580000 | 2024-10-02 2:28PM EDT | 580.00 | 0.60 | 0.45 | 0.65 | -0.75 | -55.56% | 2 | 547 | 29.42% |
| PH241018P00590000 | 2024-10-07 3:30PM EDT | 590.00 | 1.39 | 0.80 | 1.10 | 0.00 | - | 3 | 87 | 27.69% |
| PH241018P00600000 | 2024-10-07 3:30PM EDT | 600.00 | 2.31 | 1.40 | 1.75 | 0.00 | - | 303 | 175 | 25.43% |
| PH241018P00610000 | 2024-10-08 10:42AM EDT | 610.00 | 3.30 | 2.65 | 3.10 | -0.60 | -15.38% | 1 | 90 | 24.02% |
| PH241018P00620000 | 2024-10-08 2:52PM EDT | 620.00 | 5.25 | 5.00 | 5.50 | -1.75 | -25.00% | 2 | 77 | 23.00% |
| PH241018P00630000 | 2024-10-07 2:46PM EDT | 630.00 | 11.10 | 8.70 | 9.30 | 0.00 | - | 7 | 68 | 22.14% |
| PH241018P00640000 | 2024-10-03 10:57AM EDT | 640.00 | 21.00 | 14.10 | 15.00 | 0.00 | - | 1 | 7 | 21.99% |
| PH241018P00650000 | 2024-09-27 9:48AM EDT | 650.00 | 24.25 | 21.20 | 22.90 | 0.00 | - | 1 | 1 | 23.91% |
| PH241018P00660000 | 2024-09-27 9:48AM EDT | 660.00 | 31.95 | 29.50 | 35.00 | 0.00 | - | 1 | 1 | 36.66% |
| PH241018P00690000 | 2024-09-27 9:43AM EDT | 690.00 | 56.60 | 57.40 | 64.70 | 0.00 | - | 3 | 0 | 53.53% |
© 2024 Yahoo. All rights reserved.