Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240621C00270000 | 2024-02-08 4:11PM EDT | 270.00 | 247.70 | 265.00 | 274.70 | 0.00 | - | 1 | 1 | 105.15% |
| PH240621C00300000 | 2023-06-30 10:15AM EDT | 300.00 | 109.95 | 115.00 | 116.90 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00320000 | 2023-08-09 11:03AM EDT | 320.00 | 123.55 | 108.30 | 109.60 | 0.00 | - | 1 | 1 | 0.00% |
| PH240621C00330000 | 2023-08-11 9:43AM EDT | 330.00 | 106.40 | 99.50 | 101.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00340000 | 2023-08-25 2:46PM EDT | 340.00 | 89.65 | 72.90 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| PH240621C00350000 | 2024-01-19 11:02AM EDT | 350.00 | 123.86 | 171.50 | 181.00 | 0.00 | - | 1 | 2 | 0.00% |
| PH240621C00360000 | 2024-04-15 3:55PM EDT | 360.00 | 187.84 | 178.90 | 186.50 | 0.00 | - | 1 | 0 | 75.79% |
| PH240621C00370000 | 2023-08-21 12:31PM EDT | 370.00 | 62.59 | 59.20 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00380000 | 2023-11-14 11:20AM EDT | 380.00 | 72.44 | 86.40 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| PH240621C00390000 | 2024-03-21 1:51PM EDT | 390.00 | 171.59 | 142.80 | 152.00 | 0.00 | - | 1 | 5 | 0.00% |
| PH240621C00400000 | 2024-02-07 4:08PM EDT | 400.00 | 122.03 | 138.00 | 147.20 | 0.00 | - | 5 | 6 | 62.25% |
| PH240621C00410000 | 2023-12-29 3:42PM EDT | 410.00 | 69.48 | 77.80 | 79.30 | 0.00 | - | 1 | 25 | 0.00% |
| PH240621C00420000 | 2024-01-30 2:39PM EDT | 420.00 | 71.54 | 118.10 | 127.00 | 0.00 | - | 1 | 12 | 53.75% |
| PH240621C00430000 | 2024-03-25 3:33PM EDT | 430.00 | 128.88 | 115.10 | 125.00 | 0.00 | - | 1 | 17 | 58.39% |
| PH240621C00440000 | 2024-03-20 2:57PM EDT | 440.00 | 110.76 | 94.00 | 102.60 | 0.00 | - | 2 | 15 | 20.31% |
| PH240621C00450000 | 2024-04-25 3:10PM EDT | 450.00 | 103.59 | 89.40 | 97.70 | 0.00 | - | 1 | 29 | 44.34% |
| PH240621C00460000 | 2024-05-02 3:25PM EDT | 460.00 | 74.28 | 79.90 | 87.70 | 0.00 | - | 24 | 19 | 40.53% |
| PH240621C00470000 | 2024-03-28 12:56PM EDT | 470.00 | 92.06 | 85.00 | 92.90 | 0.00 | - | 1 | 37 | 58.19% |
| PH240621C00480000 | 2024-04-18 3:26PM EDT | 480.00 | 67.09 | 62.00 | 69.00 | 0.00 | - | 2 | 23 | 35.70% |
| PH240621C00490000 | 2024-04-03 2:50PM EDT | 490.00 | 77.80 | 54.70 | 57.10 | 0.00 | - | 9 | 25 | 27.87% |
| PH240621C00500000 | 2024-04-04 2:52PM EDT | 500.00 | 67.30 | 46.90 | 48.60 | 0.00 | - | 1 | 9 | 26.94% |
| PH240621C00520000 | 2024-05-02 3:35PM EDT | 520.00 | 24.80 | 31.00 | 33.10 | 0.00 | - | 12 | 158 | 25.25% |
| PH240621C00530000 | 2024-05-03 10:38AM EDT | 530.00 | 26.20 | 24.80 | 26.10 | +7.10 | +37.17% | 1 | 9 | 24.21% |
| PH240621C00540000 | 2024-05-02 3:47PM EDT | 540.00 | 14.30 | 19.20 | 20.70 | 0.00 | - | 11 | 62 | 24.27% |
| PH240621C00550000 | 2024-05-03 10:22AM EDT | 550.00 | 14.90 | 13.60 | 15.60 | +4.80 | +47.52% | 3 | 515 | 23.67% |
| PH240621C00560000 | 2024-05-02 2:07PM EDT | 560.00 | 7.26 | 10.10 | 11.10 | 0.00 | - | 4 | 155 | 22.77% |
| PH240621C00570000 | 2024-05-03 10:12AM EDT | 570.00 | 8.40 | 7.00 | 7.70 | +2.50 | +42.37% | 3 | 12 | 22.20% |
| PH240621C00580000 | 2024-05-03 10:53AM EDT | 580.00 | 5.50 | 4.50 | 5.50 | +2.25 | +69.23% | 3 | 117 | 22.33% |
| PH240621C00590000 | 2024-05-02 1:35PM EDT | 590.00 | 2.40 | 2.80 | 3.80 | 0.00 | - | 8 | 5 | 22.35% |
| PH240621C00600000 | 2024-05-02 10:00AM EDT | 600.00 | 1.00 | 1.80 | 2.70 | 0.00 | - | 5 | 77 | 22.69% |
| PH240621C00610000 | 2024-05-02 10:06AM EDT | 610.00 | 0.70 | 1.15 | 1.65 | 0.00 | - | 1 | 1 | 22.24% |
| PH240621C00620000 | 2024-05-02 11:55AM EDT | 620.00 | 0.75 | 0.55 | 1.15 | 0.00 | - | 1 | 84 | 22.64% |
| PH240621C00640000 | 2024-04-09 10:15AM EDT | 640.00 | 3.51 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 23.72% |
| PH240621C00660000 | 2024-04-19 10:27AM EDT | 660.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 26.49% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240621P00180000 | 2023-12-29 1:51PM EDT | 180.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 85 | 64 | 109.77% |
| PH240621P00195000 | 2023-11-13 4:40PM EDT | 195.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 109.96% |
| PH240621P00200000 | 2023-12-29 1:51PM EDT | 200.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 85 | 71 | 101.56% |
| PH240621P00210000 | 2024-01-29 10:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PH240621P00220000 | 2024-03-18 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PH240621P00230000 | 2023-07-31 3:42PM EDT | 230.00 | 1.75 | 1.35 | 1.65 | 0.00 | - | 2 | 5 | 119.19% |
| PH240621P00240000 | 2023-07-18 12:52PM EDT | 240.00 | 2.50 | 2.60 | 2.95 | 0.00 | - | 2 | 5 | 126.90% |
| PH240621P00250000 | 2024-01-02 12:11PM EDT | 250.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | - | 1 | 82.57% |
| PH240621P00260000 | 2024-04-09 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 73.05% |
| PH240621P00270000 | 2023-06-22 11:49AM EDT | 270.00 | 7.70 | 4.60 | 5.00 | 0.00 | - | - | 100 | 123.90% |
| PH240621P00280000 | 2023-11-09 11:13AM EDT | 280.00 | 2.59 | 0.95 | 1.20 | 0.00 | - | 1 | 4 | 89.26% |
| PH240621P00290000 | 2023-11-02 10:08AM EDT | 290.00 | 5.10 | 1.10 | 1.40 | 0.00 | - | 5 | 4 | 87.11% |
| PH240621P00300000 | 2024-04-24 11:39AM EDT | 300.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 12 | 40 | 58.01% |
| PH240621P00310000 | 2023-11-15 11:36AM EDT | 310.00 | 3.30 | 1.25 | 1.55 | 0.00 | - | 15 | 18 | 80.35% |
| PH240621P00320000 | 2024-01-31 12:24PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| PH240621P00330000 | 2024-02-08 4:37PM EDT | 330.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 1 | 15 | 59.81% |
| PH240621P00340000 | 2023-10-18 10:03AM EDT | 340.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| PH240621P00350000 | 2023-12-18 10:43AM EDT | 350.00 | 3.80 | 1.95 | 2.30 | 0.00 | - | 10 | 35 | 70.22% |
| PH240621P00360000 | 2024-03-18 1:20PM EDT | 360.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 7 | 50.34% |
| PH240621P00370000 | 2024-01-29 10:31AM EDT | 370.00 | 2.55 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 53.54% |
| PH240621P00380000 | 2024-04-10 1:54PM EDT | 380.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 44.41% |
| PH240621P00390000 | 2024-04-12 2:14PM EDT | 390.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 61 | 51 | 57.06% |
| PH240621P00400000 | 2024-04-29 12:54PM EDT | 400.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 18 | 38.72% |
| PH240621P00410000 | 2024-02-02 11:45AM EDT | 410.00 | 3.30 | 1.25 | 1.50 | 0.00 | - | 24 | 40 | 45.02% |
| PH240621P00420000 | 2024-04-26 3:30PM EDT | 420.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 1 | 25 | 34.40% |
| PH240621P00430000 | 2024-05-02 3:46PM EDT | 430.00 | 0.37 | 0.20 | 0.40 | 0.00 | - | 3 | 31 | 30.58% |
| PH240621P00440000 | 2024-05-02 10:47AM EDT | 440.00 | 1.10 | 0.30 | 0.60 | 0.00 | - | 7 | 37 | 29.83% |
| PH240621P00450000 | 2024-05-02 2:45PM EDT | 450.00 | 1.20 | 0.40 | 0.75 | 0.00 | - | 4 | 26 | 28.20% |
| PH240621P00460000 | 2024-05-02 3:35PM EDT | 460.00 | 1.60 | 0.65 | 1.05 | 0.00 | - | 3 | 6 | 27.14% |
| PH240621P00470000 | 2024-05-02 1:19PM EDT | 470.00 | 2.30 | 1.15 | 1.50 | 0.00 | - | 18 | 34 | 26.21% |
| PH240621P00480000 | 2024-05-02 2:35PM EDT | 480.00 | 3.60 | 1.75 | 2.15 | 0.00 | - | 8 | 52 | 25.35% |
| PH240621P00490000 | 2024-05-02 9:56AM EDT | 490.00 | 6.90 | 2.65 | 3.10 | 0.00 | - | 3 | 38 | 24.60% |
| PH240621P00500000 | 2024-05-02 10:58AM EDT | 500.00 | 10.80 | 4.00 | 4.40 | 0.00 | - | 22 | 67 | 23.85% |
| PH240621P00510000 | 2024-05-02 10:26AM EDT | 510.00 | 13.10 | 5.70 | 6.60 | 0.00 | - | 3 | 5 | 23.82% |
| PH240621P00520000 | 2024-05-03 11:25AM EDT | 520.00 | 8.80 | 8.10 | 9.10 | -5.60 | -38.89% | 7 | 181 | 23.22% |
| PH240621P00530000 | 2024-05-03 11:25AM EDT | 530.00 | 12.20 | 11.90 | 12.50 | -5.80 | -32.22% | 2 | 118 | 22.86% |
| PH240621P00540000 | 2024-05-02 2:25PM EDT | 540.00 | 23.90 | 15.30 | 17.20 | 0.00 | - | 6 | 311 | 23.10% |
| PH240621P00550000 | 2024-05-03 11:21AM EDT | 550.00 | 21.60 | 21.00 | 22.10 | -12.30 | -36.28% | 2 | 33 | 22.50% |
| PH240621P00560000 | 2024-05-03 10:50AM EDT | 560.00 | 25.40 | 26.90 | 28.60 | -6.70 | -20.87% | 1 | 25 | 22.86% |
| PH240621P00580000 | 2024-04-04 1:02PM EDT | 580.00 | 29.30 | 41.40 | 43.60 | 0.00 | - | 5 | 7 | 23.44% |
© 2024 Yahoo. All rights reserved.