Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241220C00185000 | 2024-02-02 10:34AM EDT | 185.00 | 310.00 | 352.00 | 362.00 | 0.00 | - | 1 | 0 | 87.49% |
| PH241220C00200000 | 2024-02-02 10:34AM EDT | 200.00 | 296.00 | 338.00 | 348.00 | 0.00 | - | 1 | 0 | 84.71% |
| PH241220C00250000 | 2023-11-08 2:19PM EDT | 250.00 | 174.12 | 194.00 | 204.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00280000 | 2024-02-02 10:34AM EDT | 280.00 | 220.00 | 262.00 | 272.00 | 0.00 | - | 1 | 0 | 66.72% |
| PH241220C00290000 | 2023-06-30 10:15AM EDT | 290.00 | 125.85 | 129.60 | 134.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00300000 | 2023-05-22 1:56PM EDT | 300.00 | 75.04 | 103.20 | 106.20 | 0.00 | - | - | 20 | 0.00% |
| PH241220C00320000 | 2023-09-21 9:56AM EDT | 320.00 | 97.49 | 87.70 | 91.10 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00330000 | 2023-07-20 11:58AM EDT | 330.00 | 108.60 | 102.90 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00340000 | 2023-11-01 2:34PM EDT | 340.00 | 70.17 | 122.10 | 124.80 | 0.00 | - | 7 | 6 | 0.00% |
| PH241220C00350000 | 2023-10-06 12:10PM EDT | 350.00 | 84.81 | 85.60 | 89.80 | 0.00 | - | 1 | 2 | 0.00% |
| PH241220C00360000 | 2023-11-01 3:54PM EDT | 360.00 | 59.00 | 106.30 | 108.50 | 0.00 | - | 1 | 2 | 0.00% |
| PH241220C00370000 | 2023-10-23 1:11PM EDT | 370.00 | 58.00 | 93.30 | 95.30 | 0.00 | - | 1 | 1 | 0.00% |
| PH241220C00380000 | 2023-11-28 12:44PM EDT | 380.00 | 89.75 | 107.40 | 109.40 | 0.00 | - | 4 | 5 | 0.00% |
| PH241220C00390000 | 2023-11-09 1:35PM EDT | 390.00 | 74.00 | 83.90 | 86.70 | 0.00 | - | 1 | 7 | 0.00% |
| PH241220C00400000 | 2023-12-26 12:05PM EDT | 400.00 | 93.00 | 96.80 | 98.60 | 0.00 | - | 1 | 5 | 0.00% |
| PH241220C00410000 | 2024-05-02 10:47AM EDT | 410.00 | 125.00 | 137.70 | 146.20 | 0.00 | - | 1 | 9 | 43.23% |
| PH241220C00420000 | 2023-12-08 4:05PM EDT | 420.00 | 65.60 | 71.20 | 78.20 | 0.00 | - | 2 | 0 | 0.00% |
| PH241220C00430000 | 2023-12-29 3:43PM EDT | 430.00 | 72.56 | 79.10 | 80.40 | 0.00 | - | 1 | 8 | 0.00% |
| PH241220C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 120.94 | 111.60 | 117.80 | +53.44 | +79.17% | 1 | 10 | 37.17% |
| PH241220C00450000 | 2024-02-02 12:25PM EDT | 450.00 | 90.34 | 114.00 | 117.00 | 0.00 | - | 4 | 7 | 41.75% |
| PH241220C00460000 | 2024-04-15 3:55PM EDT | 460.00 | 111.91 | 96.10 | 101.90 | 0.00 | - | 1 | 10 | 35.34% |
| PH241220C00470000 | 2024-02-08 11:18AM EDT | 470.00 | 81.43 | 98.00 | 101.30 | 0.00 | - | 1 | 15 | 39.41% |
| PH241220C00480000 | 2024-03-22 3:51PM EDT | 480.00 | 105.57 | 87.20 | 89.20 | 0.00 | - | 5 | 120 | 35.25% |
| PH241220C00490000 | 2024-01-31 10:52AM EDT | 490.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PH241220C00500000 | 2024-04-30 11:06AM EDT | 500.00 | 85.30 | 67.10 | 72.80 | 0.00 | - | 50 | 74 | 32.10% |
| PH241220C00520000 | 2024-05-02 11:26AM EDT | 520.00 | 51.50 | 57.30 | 59.80 | 0.00 | - | 2 | 583 | 30.61% |
| PH241220C00540000 | 2024-04-23 2:52PM EDT | 540.00 | 59.61 | 46.40 | 48.30 | 0.00 | - | 1 | 200 | 29.38% |
| PH241220C00560000 | 2024-05-03 12:47PM EDT | 560.00 | 39.10 | 36.40 | 38.40 | -5.40 | -12.13% | 1 | 89 | 28.39% |
| PH241220C00580000 | 2024-05-03 12:47PM EDT | 580.00 | 30.50 | 28.70 | 30.10 | +8.65 | +39.59% | 1 | 136 | 27.62% |
| PH241220C00600000 | 2024-05-03 12:18PM EDT | 600.00 | 23.51 | 21.60 | 23.00 | -5.09 | -17.80% | 1 | 173 | 26.84% |
| PH241220C00620000 | 2024-05-02 10:05AM EDT | 620.00 | 13.00 | 16.00 | 17.30 | 0.00 | - | 1 | 25 | 26.20% |
| PH241220C00640000 | 2024-04-25 11:58AM EDT | 640.00 | 17.38 | 11.50 | 12.80 | 0.00 | - | 5 | 17 | 25.67% |
| PH241220C00660000 | 2024-05-02 2:06PM EDT | 660.00 | 7.70 | 8.30 | 9.40 | 0.00 | - | 1 | 8 | 25.29% |
| PH241220C00680000 | 2024-04-12 10:23AM EDT | 680.00 | 12.30 | 5.50 | 6.70 | 0.00 | - | 1 | 0 | 24.85% |
| PH241220C00700000 | 2024-04-04 12:05PM EDT | 700.00 | 10.90 | 3.80 | 4.80 | 0.00 | - | 1 | 6 | 24.60% |
| PH241220C00720000 | 2024-04-03 12:57PM EDT | 720.00 | 6.34 | 2.70 | 3.50 | 0.00 | - | 2 | 2 | 24.54% |
| PH241220C00740000 | 2024-04-19 3:11PM EDT | 740.00 | 3.10 | 1.45 | 2.40 | 0.00 | - | 1 | 0 | 24.23% |
| PH241220C00780000 | 2024-03-21 12:20PM EDT | 780.00 | 1.72 | 1.05 | 1.80 | 0.00 | - | - | 1 | 25.83% |
| PH241220C00800000 | 2024-03-12 10:18AM EDT | 800.00 | 1.00 | 1.30 | 2.15 | 0.00 | - | - | 3 | 28.08% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241220P00165000 | 2023-10-06 3:23PM EDT | 165.00 | 1.65 | 0.85 | 1.65 | 0.00 | - | 1 | 11 | 72.31% |
| PH241220P00170000 | 2023-05-24 2:50PM EDT | 170.00 | 4.90 | 2.00 | 2.55 | 0.00 | - | - | 4 | 77.91% |
| PH241220P00180000 | 2024-01-24 12:20PM EDT | 180.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 53.03% |
| PH241220P00185000 | 2023-12-11 12:07PM EDT | 185.00 | 0.89 | 0.00 | 1.40 | 0.00 | - | 20 | 42 | 60.35% |
| PH241220P00190000 | 2023-07-26 12:21PM EDT | 190.00 | 2.08 | 2.20 | 3.00 | 0.00 | - | 1 | 0 | 72.58% |
| PH241220P00195000 | 2023-08-24 1:04PM EDT | 195.00 | 3.00 | 2.65 | 3.50 | 0.00 | - | 1 | 4 | 73.18% |
| PH241220P00200000 | 2024-04-09 1:55PM EDT | 200.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 45 | 53.00% |
| PH241220P00210000 | 2023-08-02 3:26PM EDT | 210.00 | 3.50 | 2.55 | 3.20 | 0.00 | - | 1 | 5 | 67.40% |
| PH241220P00220000 | 2024-02-01 11:00AM EDT | 220.00 | 0.71 | 0.20 | 0.60 | 0.00 | - | 4 | 8 | 50.05% |
| PH241220P00230000 | 2023-11-17 3:26PM EDT | 230.00 | 2.55 | 1.20 | 1.80 | 0.00 | - | 2 | 9 | 54.74% |
| PH241220P00240000 | 2023-11-17 3:26PM EDT | 240.00 | 3.07 | 1.45 | 2.10 | 0.00 | - | 4 | 7 | 53.74% |
| PH241220P00250000 | 2024-04-03 3:45PM EDT | 250.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 42.31% |
| PH241220P00260000 | 2024-01-26 4:32PM EDT | 260.00 | 1.29 | 0.35 | 1.30 | 0.00 | - | 1 | 2 | 46.41% |
| PH241220P00270000 | 2024-02-01 11:02AM EDT | 270.00 | 1.26 | 0.60 | 2.15 | 0.00 | - | 1 | 5 | 48.27% |
| PH241220P00280000 | 2023-12-18 11:30AM EDT | 280.00 | 3.60 | 2.30 | 2.65 | 0.00 | - | 20 | 21 | 47.86% |
| PH241220P00290000 | 2023-10-17 12:38PM EDT | 290.00 | 10.90 | 6.60 | 7.60 | 0.00 | - | 10 | 19 | 56.88% |
| PH241220P00300000 | 2024-05-02 9:59AM EDT | 300.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 4 | 54 | 36.54% |
| PH241220P00310000 | 2023-12-29 12:16PM EDT | 310.00 | 5.20 | 2.95 | 3.40 | 0.00 | - | 2 | 12 | 43.48% |
| PH241220P00320000 | 2024-01-31 10:30AM EDT | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| PH241220P00330000 | 2024-02-09 12:58PM EDT | 330.00 | 2.85 | 1.80 | 2.45 | 0.00 | - | 1 | 18 | 36.65% |
| PH241220P00340000 | 2023-12-14 11:43AM EDT | 340.00 | 9.30 | 6.40 | 8.00 | 0.00 | - | 1 | 24 | 46.07% |
| PH241220P00350000 | 2024-02-08 4:29PM EDT | 350.00 | 4.30 | 2.60 | 3.40 | 0.00 | - | 5 | 28 | 35.25% |
| PH241220P00360000 | 2024-03-18 9:44AM EDT | 360.00 | 2.95 | 3.20 | 4.00 | 0.00 | - | 16 | 36 | 34.60% |
| PH241220P00370000 | 2024-03-08 11:41AM EDT | 370.00 | 4.25 | 2.35 | 3.30 | 0.00 | - | 4 | 25 | 31.22% |
| PH241220P00380000 | 2024-03-25 3:57PM EDT | 380.00 | 3.94 | 3.30 | 4.50 | 0.00 | - | 5 | 38 | 31.67% |
| PH241220P00390000 | 2024-03-26 10:33AM EDT | 390.00 | 4.50 | 4.60 | 5.30 | 0.00 | - | 5 | 16 | 31.08% |
| PH241220P00400000 | 2024-04-08 1:39PM EDT | 400.00 | 4.55 | 4.40 | 5.50 | 0.00 | - | 3 | 26 | 29.46% |
| PH241220P00410000 | 2024-04-18 3:46PM EDT | 410.00 | 7.50 | 5.30 | 6.40 | 0.00 | - | 1 | 42 | 28.79% |
| PH241220P00420000 | 2024-04-30 1:38PM EDT | 420.00 | 6.60 | 6.30 | 7.50 | 0.00 | - | 1 | 25 | 28.22% |
| PH241220P00430000 | 2024-05-02 10:21AM EDT | 430.00 | 10.50 | 7.50 | 8.60 | 0.00 | - | 2 | 137 | 27.47% |
| PH241220P00440000 | 2024-04-25 10:59AM EDT | 440.00 | 10.30 | 8.90 | 10.00 | 0.00 | - | 7 | 88 | 26.89% |
| PH241220P00450000 | 2024-04-03 12:04PM EDT | 450.00 | 9.65 | 10.40 | 11.50 | 0.00 | - | 1 | 10 | 26.23% |
| PH241220P00460000 | 2024-04-05 1:07PM EDT | 460.00 | 11.65 | 12.30 | 13.50 | 0.00 | - | 1 | 12 | 25.83% |
| PH241220P00470000 | 2024-03-21 12:57PM EDT | 470.00 | 12.50 | 17.90 | 19.20 | 0.00 | - | 1 | 68 | 28.05% |
| PH241220P00480000 | 2024-03-21 12:59PM EDT | 480.00 | 14.30 | 20.50 | 22.00 | 0.00 | - | 1 | 44 | 27.67% |
| PH241220P00490000 | 2024-04-25 10:29AM EDT | 490.00 | 20.80 | 19.60 | 21.00 | 0.00 | - | 2 | 41 | 24.52% |
| PH241220P00500000 | 2024-05-01 12:25PM EDT | 500.00 | 23.70 | 22.50 | 23.80 | 0.00 | - | 3 | 42 | 23.88% |
| PH241220P00520000 | 2024-04-04 2:24PM EDT | 520.00 | 25.80 | 29.40 | 30.90 | 0.00 | - | 6 | 15 | 22.93% |
| PH241220P00540000 | 2024-05-01 12:50PM EDT | 540.00 | 39.00 | 37.70 | 41.00 | 0.00 | - | 1 | 31 | 22.87% |
| PH241220P00560000 | 2024-04-17 3:32PM EDT | 560.00 | 50.61 | 47.70 | 49.90 | 0.00 | - | 14 | 159 | 21.13% |
| PH241220P00600000 | 2024-04-04 11:45AM EDT | 600.00 | 56.16 | 72.30 | 75.70 | 0.00 | - | 3 | 3 | 19.37% |
© 2024 Yahoo. All rights reserved.