Parker-Hannifin Corporation (PH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH220819C00195000 | 2022-06-17 3:02PM EDT | 195.00 | 47.40 | 49.00 | 58.40 | 0.00 | - | 2 | 0 | 0.00% |
| PH220819C00200000 | 2022-06-16 3:03PM EDT | 200.00 | 43.90 | 44.50 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH220819C00210000 | 2022-07-11 2:50PM EDT | 210.00 | 41.20 | 75.00 | 83.50 | 0.00 | - | 1 | 0 | 155.25% |
| PH220819C00220000 | 2022-07-15 2:26PM EDT | 220.00 | 30.90 | 65.00 | 73.70 | 0.00 | - | 1 | 2 | 140.28% |
| PH220819C00230000 | 2022-07-06 10:09AM EDT | 230.00 | 20.90 | 59.50 | 67.00 | 0.00 | - | 1 | 1 | 118.80% |
| PH220819C00240000 | 2022-07-18 12:57PM EDT | 240.00 | 15.60 | 45.00 | 53.90 | 0.00 | - | 1 | 7 | 108.72% |
| PH220819C00250000 | 2022-08-05 11:00AM EDT | 250.00 | 42.00 | 35.00 | 43.80 | 0.00 | - | 2 | 46 | 91.39% |
| PH220819C00260000 | 2022-08-02 3:21PM EDT | 260.00 | 28.50 | 25.00 | 33.40 | 0.00 | - | 1 | 195 | 71.95% |
| PH220819C00270000 | 2022-08-09 12:35PM EDT | 270.00 | 21.00 | 20.40 | 21.20 | -4.00 | -16.00% | 2 | 332 | 38.97% |
| PH220819C00280000 | 2022-08-09 12:43PM EDT | 280.00 | 12.49 | 11.80 | 12.40 | -1.31 | -9.49% | 3 | 109 | 32.31% |
| PH220819C00290000 | 2022-08-09 10:45AM EDT | 290.00 | 6.00 | 5.10 | 5.60 | -1.04 | -14.77% | 5 | 439 | 28.52% |
| PH220819C00300000 | 2022-08-09 3:38PM EDT | 300.00 | 1.20 | 1.35 | 1.55 | -1.11 | -48.05% | 17 | 819 | 25.10% |
| PH220819C00310000 | 2022-08-08 11:17AM EDT | 310.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 2 | 467 | 24.41% |
| PH220819C00320000 | 2022-08-05 9:30AM EDT | 320.00 | 1.38 | 0.00 | 0.25 | 0.00 | - | 1 | 258 | 32.03% |
| PH220819C00330000 | 2022-08-08 3:34PM EDT | 330.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 213 | 39.89% |
| PH220819C00340000 | 2022-08-03 3:16PM EDT | 340.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 180 | 45.61% |
| PH220819C00350000 | 2022-06-30 10:32AM EDT | 350.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 50.29% |
| PH220819C00360000 | 2022-07-05 10:23AM EDT | 360.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 55.18% |
| PH220819C00370000 | 2022-05-17 10:09AM EDT | 370.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 61.13% |
| PH220819C00380000 | 2022-05-17 2:02PM EDT | 380.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 66.80% |
| PH220819C00400000 | 2022-03-16 9:39AM EDT | 400.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 77.44% |
| PH220819C00430000 | 2022-01-18 4:56PM EDT | 430.00 | 2.35 | 0.55 | 0.85 | 0.00 | - | - | 112 | 116.89% |
| PH220819C00440000 | 2022-01-18 4:24PM EDT | 440.00 | 1.65 | 0.35 | 0.60 | 0.00 | - | - | 186 | 115.23% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH220819P00135000 | 2022-07-05 1:50PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 176.95% |
| PH220819P00140000 | 2022-03-29 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH220819P00155000 | 2022-05-06 12:50PM EDT | 155.00 | 0.90 | 0.05 | 0.30 | 0.00 | - | 3 | 3 | 153.13% |
| PH220819P00170000 | 2022-07-05 9:30AM EDT | 170.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH220819P00175000 | 2022-07-05 9:30AM EDT | 175.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PH220819P00180000 | 2022-07-05 9:30AM EDT | 180.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PH220819P00185000 | 2022-07-18 11:52AM EDT | 185.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 108.59% |
| PH220819P00190000 | 2022-07-29 1:18PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 102.73% |
| PH220819P00195000 | 2022-07-19 10:28AM EDT | 195.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 11 | 12 | 96.88% |
| PH220819P00200000 | 2022-08-01 2:19PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 130 | 91.41% |
| PH220819P00210000 | 2022-08-05 3:54PM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 436 | 80.47% |
| PH220819P00220000 | 2022-07-19 11:38AM EDT | 220.00 | 1.30 | 0.00 | 0.10 | 0.00 | - | 9 | 371 | 62.70% |
| PH220819P00230000 | 2022-08-08 12:57PM EDT | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 120 | 59.96% |
| PH220819P00240000 | 2022-08-02 9:42AM EDT | 240.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 2 | 500 | 50.20% |
| PH220819P00250000 | 2022-08-08 10:27AM EDT | 250.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 629 | 46.83% |
| PH220819P00260000 | 2022-08-09 10:39AM EDT | 260.00 | 0.30 | 0.30 | 0.50 | -0.05 | -14.29% | 5 | 648 | 40.23% |
| PH220819P00270000 | 2022-08-09 10:13AM EDT | 270.00 | 0.84 | 0.80 | 1.05 | +0.22 | +35.48% | 3 | 1,290 | 35.21% |
| PH220819P00280000 | 2022-08-09 3:31PM EDT | 280.00 | 2.35 | 2.10 | 2.40 | +0.89 | +60.96% | 48 | 648 | 30.77% |
| PH220819P00290000 | 2022-08-09 3:29PM EDT | 290.00 | 5.94 | 5.10 | 5.60 | +2.44 | +69.71% | 16 | 261 | 27.27% |
| PH220819P00300000 | 2022-08-05 11:47AM EDT | 300.00 | 12.50 | 11.00 | 12.00 | 0.00 | - | 2 | 35 | 26.43% |
| PH220819P00310000 | 2022-03-30 11:35AM EDT | 310.00 | 28.20 | 46.20 | 47.00 | 0.00 | - | 22 | 30 | 171.94% |
| PH220819P00320000 | 2022-07-07 11:35AM EDT | 320.00 | 75.00 | 23.70 | 31.20 | 0.00 | - | 2 | 24 | 42.77% |
| PH220819P00330000 | 2022-05-02 11:16AM EDT | 330.00 | 62.14 | 57.30 | 64.10 | 0.00 | - | 3 | 5 | 174.05% |
| PH220819P00340000 | 2022-05-05 12:12PM EDT | 340.00 | 65.50 | 59.10 | 67.70 | 0.00 | - | 1 | 5 | 148.55% |
| PH220819P00350000 | 2022-02-24 3:09PM EDT | 350.00 | 72.10 | 62.50 | 63.70 | 0.00 | - | - | 0 | 91.09% |
| PH220819P00360000 | 2022-03-14 12:03AM EDT | 360.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PH220819P00380000 | 2022-02-15 4:36PM EDT | 380.00 | 78.50 | 88.70 | 96.10 | 0.00 | - | - | 0 | 109.20% |
| PH220819P00390000 | 2022-02-14 1:13AM EDT | 390.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PH220819P00410000 | 2022-01-26 3:47PM EDT | 410.00 | 100.50 | 109.30 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
