Parker-Hannifin Corporation (PH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 250.90% |
| 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 | 214.59% |
| 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 | 103.75% |
| PH240517C00430000 | 2024-05-02 10:14AM EDT | 430.00 | 89.82 | 103.00 | 111.00 | 0.00 | - | 3 | 20 | 62.31% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 142.60% |
| PH240517C00450000 | 2024-04-30 1:51PM EDT | 450.00 | 99.87 | 83.00 | 90.70 | 0.00 | - | 4 | 18 | 77.19% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 91.60 | 99.00 | 0.00 | - | 2 | 17 | 123.55% |
| PH240517C00470000 | 2024-05-02 9:30AM EDT | 470.00 | 50.00 | 62.90 | 70.70 | 0.00 | - | 1 | 16 | 62.98% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 115.11% |
| PH240517C00490000 | 2024-04-30 1:51PM EDT | 490.00 | 61.98 | 42.80 | 51.00 | 0.00 | - | 2 | 121 | 49.85% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 56.03% |
| PH240517C00510000 | 2024-05-02 11:40AM EDT | 510.00 | 22.20 | 26.80 | 29.10 | 0.00 | - | 8 | 18 | 28.39% |
| PH240517C00520000 | 2024-05-03 10:55AM EDT | 520.00 | 25.30 | 18.80 | 20.60 | +9.90 | +64.29% | 2 | 48 | 25.70% |
| PH240517C00530000 | 2024-05-03 3:59PM EDT | 530.00 | 13.20 | 12.50 | 13.20 | +2.00 | +17.86% | 4 | 96 | 23.53% |
| PH240517C00540000 | 2024-05-03 3:56PM EDT | 540.00 | 7.90 | 7.40 | 8.00 | +1.35 | +20.61% | 23 | 100 | 23.29% |
| PH240517C00550000 | 2024-05-03 3:41PM EDT | 550.00 | 5.20 | 4.00 | 4.40 | +1.00 | +23.81% | 9 | 141 | 23.09% |
| PH240517C00560000 | 2024-05-03 3:32PM EDT | 560.00 | 2.20 | 1.85 | 2.25 | +0.40 | +22.22% | 17 | 160 | 23.19% |
| PH240517C00570000 | 2024-05-03 3:32PM EDT | 570.00 | 1.24 | 0.70 | 1.15 | +0.29 | +30.53% | 23 | 661 | 23.84% |
| PH240517C00580000 | 2024-05-03 1:05PM EDT | 580.00 | 0.64 | 0.15 | 0.65 | +0.24 | +60.00% | 1 | 519 | 25.18% |
| PH240517C00590000 | 2024-05-02 2:44PM EDT | 590.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 91 | 26.83% |
| PH240517C00600000 | 2024-05-03 3:06PM EDT | 600.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 24 | 84 | 29.18% |
| PH240517C00610000 | 2024-05-03 12:43PM EDT | 610.00 | 0.15 | 0.00 | 0.40 | +0.04 | +36.36% | 7 | 34 | 34.25% |
| PH240517C00620000 | 2024-05-02 12:28PM EDT | 620.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 36.99% |
| PH240517C00630000 | 2024-05-01 3:39PM EDT | 630.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 40.36% |
| PH240517C00640000 | 2024-05-01 3:57PM EDT | 640.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 43.63% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 9 | 46.83% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 47.61% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 53.71% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 22 | 2 | 56.35% |
PutsforMay 17, 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 | 173.83% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 172.66% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 193.16% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 153.71% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 180.37% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 128.52% |
| 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 | 117.77% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 107.62% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 110.25% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 82.42% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 77.34% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 73.05% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 90.28% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 75.29% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 76.56% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 68.26% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 60.84% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 56.25% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 13 | 69 | 51.66% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.25 | 0.00 | - | 6 | 539 | 51.66% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 10 | 146 | 46.92% |
| PH240517P00450000 | 2024-05-01 1:50PM EDT | 450.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 19 | 43.41% |
| PH240517P00460000 | 2024-05-01 2:41PM EDT | 460.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 11 | 37 | 38.67% |
| PH240517P00470000 | 2024-05-02 3:45PM EDT | 470.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 72 | 42 | 33.99% |
| PH240517P00480000 | 2024-05-03 2:03PM EDT | 480.00 | 0.16 | 0.00 | 0.35 | -1.24 | -88.57% | 2 | 54 | 30.10% |
| PH240517P00490000 | 2024-05-03 1:09PM EDT | 490.00 | 0.25 | 0.15 | 0.50 | -0.90 | -78.26% | 2 | 231 | 27.09% |
| PH240517P00500000 | 2024-05-03 3:13PM EDT | 500.00 | 0.62 | 0.60 | 0.95 | -1.63 | -72.44% | 12 | 69 | 25.50% |
| PH240517P00510000 | 2024-05-03 10:15AM EDT | 510.00 | 1.30 | 1.65 | 2.00 | -2.70 | -67.50% | 35 | 49 | 24.82% |
| PH240517P00520000 | 2024-05-03 3:33PM EDT | 520.00 | 3.50 | 3.70 | 4.00 | -4.80 | -57.83% | 6 | 340 | 24.47% |
| PH240517P00530000 | 2024-05-03 2:52PM EDT | 530.00 | 7.00 | 7.10 | 7.40 | -3.90 | -35.78% | 37 | 175 | 24.48% |
| PH240517P00540000 | 2024-05-03 3:58PM EDT | 540.00 | 11.70 | 11.70 | 12.30 | -8.30 | -41.50% | 42 | 283 | 24.45% |
| PH240517P00550000 | 2024-05-03 3:34PM EDT | 550.00 | 17.20 | 18.00 | 18.90 | -6.87 | -28.54% | 6 | 221 | 24.95% |
| PH240517P00560000 | 2024-05-01 3:37PM EDT | 560.00 | 24.70 | 25.40 | 27.90 | 0.00 | - | 1 | 77 | 29.33% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 31.00 | 39.60 | 0.00 | - | 2 | 11 | 41.24% |
| PH240517P00580000 | 2024-05-03 2:03PM EDT | 580.00 | 42.80 | 40.80 | 48.70 | +17.70 | +70.52% | 4 | 10 | 44.56% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 50.00 | 58.50 | 0.00 | - | - | 1 | 49.60% |
© 2024 Yahoo. All rights reserved.