Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
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 | 115.63% |
| 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 | 152.82% |
| 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 | 54.74% |
| PH240517C00430000 | 2024-02-02 10:34AM EDT | 430.00 | 74.70 | 108.80 | 118.00 | 0.00 | - | 1 | 22 | 63.34% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 99.23% |
| PH240517C00450000 | 2024-03-01 1:13PM EDT | 450.00 | 93.81 | 103.90 | 113.00 | 0.00 | - | 2 | 22 | 100.85% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 81.10 | 87.00 | 0.00 | - | 2 | 17 | 51.23% |
| PH240517C00470000 | 2024-04-15 10:42AM EDT | 470.00 | 84.00 | 71.00 | 77.20 | 0.00 | - | 2 | 21 | 56.89% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 80.66% |
| PH240517C00490000 | 2024-03-11 9:34AM EDT | 490.00 | 55.00 | 63.40 | 71.90 | 0.00 | - | 1 | 125 | 70.30% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 34.05% |
| PH240517C00510000 | 2024-04-02 2:10PM EDT | 510.00 | 45.78 | 35.80 | 39.90 | 0.00 | - | 4 | 15 | 39.44% |
| PH240517C00520000 | 2024-03-15 12:51PM EDT | 520.00 | 31.90 | 39.10 | 41.10 | 0.00 | - | 1 | 52 | 52.83% |
| PH240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 22.80 | 22.90 | 24.10 | 0.00 | - | 1 | 95 | 33.46% |
| PH240517C00540000 | 2024-04-24 10:47AM EDT | 540.00 | 21.10 | 17.20 | 18.30 | +1.19 | +5.98% | 1 | 99 | 32.58% |
| PH240517C00550000 | 2024-04-24 11:35AM EDT | 550.00 | 15.00 | 12.30 | 13.60 | -2.30 | -13.29% | 3 | 93 | 32.12% |
| PH240517C00560000 | 2024-04-24 11:25AM EDT | 560.00 | 9.80 | 8.90 | 10.10 | -2.30 | -19.01% | 1 | 136 | 32.31% |
| PH240517C00570000 | 2024-04-24 11:32AM EDT | 570.00 | 7.30 | 5.70 | 6.40 | +0.50 | +7.35% | 18 | 649 | 30.41% |
| PH240517C00580000 | 2024-04-24 9:32AM EDT | 580.00 | 7.02 | 4.00 | 4.40 | +1.12 | +18.98% | 1 | 554 | 30.50% |
| PH240517C00590000 | 2024-04-22 12:43PM EDT | 590.00 | 2.63 | 2.10 | 2.70 | 0.00 | - | 1 | 31 | 29.77% |
| PH240517C00600000 | 2024-04-24 10:00AM EDT | 600.00 | 2.70 | 1.10 | 1.80 | +0.90 | +50.00% | 3 | 72 | 30.13% |
| PH240517C00610000 | 2024-04-23 1:22PM EDT | 610.00 | 1.50 | 0.60 | 1.05 | 0.00 | - | 4 | 28 | 29.70% |
| PH240517C00620000 | 2024-04-23 12:00PM EDT | 620.00 | 0.80 | 0.45 | 0.70 | 0.00 | - | 1 | 6 | 30.27% |
| PH240517C00640000 | 2024-04-03 11:16AM EDT | 640.00 | 1.40 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 31.25% |
| PH240517C00650000 | 2024-04-24 10:59AM EDT | 650.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 4 | 5 | 32.81% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 35.11% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 41.65% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 2 | 36.52% |
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 | 133.59% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 132.81% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 148.68% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 138.97% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 99.22% |
| 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 | 91.02% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.10 | -1.37 | -91.33% | 12 | 30 | 75.98% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 85.35% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 64.06% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 60.16% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 56.64% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 70.12% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 59.67% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 53.22% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 50.39% |
| PH240517P00410000 | 2024-04-23 11:11AM EDT | 410.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 5 | 32 | 51.34% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 13 | 69 | 25.00% |
| PH240517P00430000 | 2024-04-16 11:30AM EDT | 430.00 | 0.54 | 0.10 | 0.40 | 0.00 | - | 1 | 545 | 43.56% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.15 | 0.45 | 0.00 | - | 10 | 146 | 40.50% |
| PH240517P00450000 | 2024-04-23 1:48PM EDT | 450.00 | 0.26 | 0.20 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PH240517P00460000 | 2024-04-15 2:37PM EDT | 460.00 | 1.20 | 0.40 | 0.80 | 0.00 | - | 6 | 30 | 36.48% |
| PH240517P00470000 | 2024-04-11 2:02PM EDT | 470.00 | 1.20 | 0.70 | 1.20 | 0.00 | - | 6 | 29 | 35.28% |
| PH240517P00480000 | 2024-04-23 10:37AM EDT | 480.00 | 1.15 | 1.35 | 1.90 | 0.00 | - | 20 | 31 | 34.66% |
| PH240517P00490000 | 2024-04-12 2:25PM EDT | 490.00 | 3.37 | 2.20 | 2.80 | 0.00 | - | 301 | 325 | 33.58% |
| PH240517P00500000 | 2024-04-23 3:22PM EDT | 500.00 | 2.66 | 3.40 | 4.20 | 0.00 | - | 1 | 44 | 32.89% |
| PH240517P00510000 | 2024-04-23 12:52PM EDT | 510.00 | 4.30 | 5.30 | 6.20 | 0.00 | - | 4 | 42 | 32.36% |
| PH240517P00520000 | 2024-04-24 10:14AM EDT | 520.00 | 5.12 | 7.40 | 8.90 | -0.68 | -11.72% | 8 | 45 | 31.87% |
| PH240517P00530000 | 2024-04-24 12:04PM EDT | 530.00 | 10.94 | 11.00 | 12.20 | +1.99 | +22.23% | 10 | 107 | 31.01% |
| PH240517P00540000 | 2024-04-23 11:26AM EDT | 540.00 | 13.10 | 15.10 | 16.70 | 0.00 | - | 5 | 349 | 30.76% |
| PH240517P00550000 | 2024-04-24 11:35AM EDT | 550.00 | 18.60 | 20.80 | 22.10 | +2.20 | +13.41% | 5 | 206 | 30.45% |
| PH240517P00560000 | 2024-04-23 1:05PM EDT | 560.00 | 22.40 | 27.00 | 28.10 | 0.00 | - | 4 | 81 | 29.54% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 31.80 | 35.70 | 0.00 | - | 2 | 11 | 30.17% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 39.50 | 44.50 | 0.00 | - | 10 | 10 | 32.28% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 47.80 | 52.60 | 0.00 | - | - | 1 | 31.37% |
© 2024 Yahoo. All rights reserved.