Parker-Hannifin Corporation (PH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240816C00360000 | 2024-02-12 10:42AM EDT | 360.00 | 171.60 | 183.30 | 191.80 | 0.00 | - | 1 | 1 | 68.62% |
| PH240816C00370000 | 2024-02-01 2:48PM EDT | 370.00 | 132.10 | 173.00 | 182.00 | 0.00 | - | - | 1 | 64.98% |
| PH240816C00380000 | 2024-05-02 9:30AM EDT | 380.00 | 144.00 | 156.70 | 166.00 | 0.00 | - | 1 | 2 | 58.73% |
| PH240816C00450000 | 2024-03-12 10:22AM EDT | 450.00 | 101.10 | 112.80 | 118.20 | 0.00 | - | - | 0 | 60.40% |
| PH240816C00460000 | 2024-04-26 11:30AM EDT | 460.00 | 101.35 | 85.90 | 90.70 | 0.00 | - | 1 | 2 | 39.63% |
| PH240816C00470000 | 2024-04-16 12:32PM EDT | 470.00 | 90.77 | 74.60 | 79.20 | 0.00 | - | 1 | 4 | 34.54% |
| PH240816C00480000 | 2024-05-02 10:14AM EDT | 480.00 | 56.85 | 69.20 | 70.90 | 0.00 | - | 3 | 43 | 33.24% |
| PH240816C00490000 | 2024-03-04 3:57PM EDT | 490.00 | 73.30 | 85.30 | 86.60 | 0.00 | - | 2 | 8 | 54.93% |
| PH240816C00500000 | 2024-02-29 4:12PM EDT | 500.00 | 60.70 | 73.80 | 76.20 | 0.00 | - | 1 | 6 | 50.93% |
| PH240816C00510000 | 2024-02-05 3:54PM EDT | 510.00 | 42.70 | 52.10 | 54.10 | 0.00 | - | 10 | 13 | 35.47% |
| PH240816C00520000 | 2024-05-03 2:07PM EDT | 520.00 | 42.80 | 37.50 | 41.70 | +9.80 | +29.70% | 1 | 43 | 29.21% |
| PH240816C00530000 | 2024-05-03 3:15PM EDT | 530.00 | 34.90 | 34.40 | 38.50 | -12.60 | -26.53% | 2 | 11 | 31.00% |
| PH240816C00540000 | 2024-05-03 3:18PM EDT | 540.00 | 30.85 | 28.90 | 29.90 | +3.56 | +13.05% | 2 | 139 | 27.62% |
| PH240816C00550000 | 2024-05-01 3:29PM EDT | 550.00 | 35.90 | 24.00 | 24.90 | 0.00 | - | 2 | 20 | 26.98% |
| PH240816C00560000 | 2024-05-02 3:41PM EDT | 560.00 | 17.90 | 19.20 | 20.60 | 0.00 | - | 5 | 18 | 26.51% |
| PH240816C00570000 | 2024-05-02 3:41PM EDT | 570.00 | 14.60 | 16.00 | 19.90 | 0.00 | - | 6 | 38 | 28.92% |
| PH240816C00580000 | 2024-05-03 9:30AM EDT | 580.00 | 13.30 | 13.00 | 16.70 | -9.59 | -41.90% | 5 | 50 | 28.71% |
| PH240816C00600000 | 2024-05-03 10:53AM EDT | 600.00 | 10.40 | 8.00 | 11.70 | +2.40 | +30.00% | 2 | 224 | 28.57% |
| PH240816C00620000 | 2024-05-03 1:08PM EDT | 620.00 | 5.80 | 4.90 | 5.40 | -4.60 | -44.23% | 5 | 320 | 24.89% |
| PH240816C00640000 | 2024-05-02 3:57PM EDT | 640.00 | 4.00 | 2.80 | 3.20 | +1.25 | +45.45% | 1 | 19 | 24.57% |
| PH240816C00660000 | 2024-04-25 10:08AM EDT | 660.00 | 3.40 | 1.50 | 1.90 | 0.00 | - | 18 | 26 | 24.51% |
| PH240816C00680000 | 2024-04-23 2:50PM EDT | 680.00 | 2.58 | 0.70 | 1.10 | 0.00 | - | 1 | 6 | 24.47% |
| PH240816C00700000 | 2024-05-02 9:56AM EDT | 700.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 20 | 20 | 24.89% |
| PH240816C00740000 | 2024-02-22 10:39AM EDT | 740.00 | 0.45 | 0.80 | 1.05 | 0.00 | - | 1 | 1 | 31.02% |
| PH240816C00760000 | 2024-04-04 9:38AM EDT | 760.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 27.69% |
| PH240816C00780000 | 2024-03-22 10:09AM EDT | 780.00 | 0.31 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 29.44% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240816P00230000 | 2024-04-09 1:52PM EDT | 230.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | - | 8 | 75.44% |
| PH240816P00240000 | 2024-04-09 1:56PM EDT | 240.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 8 | 59.03% |
| PH240816P00280000 | 2024-03-04 3:43PM EDT | 280.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 4 | 1,496 | 52.27% |
| PH240816P00300000 | 2023-12-21 2:35PM EDT | 300.00 | 2.08 | 1.00 | 1.30 | 0.00 | - | 4 | 8 | 55.54% |
| PH240816P00330000 | 2024-02-09 2:18PM EDT | 330.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 59 | 69 | 46.34% |
| PH240816P00350000 | 2024-01-24 3:07PM EDT | 350.00 | 3.20 | 1.05 | 1.50 | 0.00 | - | 1 | 3 | 44.41% |
| PH240816P00360000 | 2024-01-11 11:06AM EDT | 360.00 | 5.70 | 1.40 | 2.20 | 0.00 | - | 15 | 10 | 45.11% |
| PH240816P00370000 | 2024-02-27 12:41PM EDT | 370.00 | 1.55 | 0.80 | 1.10 | 0.00 | - | 15 | 17 | 37.28% |
| PH240816P00380000 | 2024-02-09 2:18PM EDT | 380.00 | 2.50 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 38.76% |
| PH240816P00390000 | 2024-04-29 1:06PM EDT | 390.00 | 1.12 | 0.90 | 1.20 | 0.00 | - | 1 | 7 | 33.23% |
| PH240816P00400000 | 2024-05-02 10:02AM EDT | 400.00 | 2.00 | 1.10 | 1.50 | 0.00 | - | 1 | 10 | 32.32% |
| PH240816P00410000 | 2024-04-30 9:56AM EDT | 410.00 | 1.60 | 1.40 | 1.80 | 0.00 | - | 4 | 28 | 31.19% |
| PH240816P00420000 | 2024-05-03 11:43AM EDT | 420.00 | 1.80 | 1.75 | 2.25 | -6.00 | -76.92% | 1 | 9 | 30.33% |
| PH240816P00430000 | 2024-03-12 12:10PM EDT | 430.00 | 3.98 | 2.90 | 3.70 | 0.00 | - | 2 | 9 | 31.65% |
| PH240816P00440000 | 2024-03-06 1:48PM EDT | 440.00 | 6.40 | 3.00 | 3.50 | 0.00 | - | 1 | 3 | 28.68% |
| PH240816P00450000 | 2024-05-02 9:58AM EDT | 450.00 | 6.30 | 3.80 | 7.20 | 0.00 | - | 9 | 16 | 32.75% |
| PH240816P00460000 | 2024-05-02 9:58AM EDT | 460.00 | 8.00 | 4.80 | 8.30 | 0.00 | - | 8 | 14 | 31.50% |
| PH240816P00470000 | 2024-05-02 10:00AM EDT | 470.00 | 9.60 | 6.20 | 6.70 | 0.00 | - | 4 | 55 | 26.35% |
| PH240816P00480000 | 2024-05-03 2:03PM EDT | 480.00 | 7.61 | 7.80 | 8.30 | -0.64 | -7.76% | 1 | 16 | 25.64% |
| PH240816P00490000 | 2024-05-03 3:29PM EDT | 490.00 | 9.45 | 6.00 | 10.30 | -2.75 | -22.54% | 1 | 38 | 25.02% |
| PH240816P00500000 | 2024-05-03 3:32PM EDT | 500.00 | 11.80 | 9.00 | 12.70 | +0.30 | +2.61% | 1 | 28 | 24.41% |
| PH240816P00510000 | 2024-05-03 12:39PM EDT | 510.00 | 14.70 | 11.90 | 15.40 | +1.20 | +8.89% | 12 | 18 | 23.66% |
| PH240816P00520000 | 2024-04-22 2:15PM EDT | 520.00 | 19.30 | 14.30 | 18.70 | 0.00 | - | 6 | 23 | 23.02% |
| PH240816P00530000 | 2024-05-03 3:29PM EDT | 530.00 | 21.19 | 21.90 | 22.60 | -4.73 | -18.25% | 1 | 17 | 22.44% |
| PH240816P00540000 | 2024-05-03 3:32PM EDT | 540.00 | 25.67 | 26.30 | 27.20 | +3.07 | +13.58% | 3 | 43 | 21.95% |
| PH240816P00550000 | 2024-05-01 3:56PM EDT | 550.00 | 33.00 | 31.50 | 32.40 | 0.00 | - | 2 | 34 | 21.43% |
| PH240816P00560000 | 2024-05-02 9:30AM EDT | 560.00 | 52.00 | 37.40 | 38.30 | 0.00 | - | 1 | 26 | 20.98% |
| PH240816P00570000 | 2024-05-03 10:14AM EDT | 570.00 | 40.00 | 43.60 | 44.90 | +2.60 | +6.95% | 2 | 31 | 20.60% |
| PH240816P00580000 | 2024-04-05 1:57PM EDT | 580.00 | 39.50 | 50.60 | 55.50 | 0.00 | - | 2 | 26 | 23.80% |
© 2024 Yahoo. All rights reserved.