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 | 0.00% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2024-05-08 1:55PM EDT | 320.00 | 234.80 | 237.10 | 246.00 | 0.00 | - | - | 0 | 178.81% |
| PH240517C00330000 | 2024-05-08 1:55PM EDT | 330.00 | 224.80 | 227.10 | 236.00 | 0.00 | - | 5 | 0 | 169.92% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2024-05-08 3:03PM EDT | 380.00 | 174.70 | 177.20 | 186.80 | 0.00 | - | 34 | 0 | 143.75% |
| PH240517C00390000 | 2024-05-08 3:06PM EDT | 390.00 | 161.70 | 167.10 | 177.00 | 0.00 | - | 280 | 0 | 136.62% |
| PH240517C00400000 | 2024-05-08 1:55PM EDT | 400.00 | 154.90 | 157.00 | 166.80 | 0.00 | - | 5 | 0 | 124.66% |
| PH240517C00410000 | 2024-05-08 1:55PM EDT | 410.00 | 144.80 | 147.20 | 156.90 | 0.00 | - | 5 | 0 | 120.31% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 0.00% |
| PH240517C00430000 | 2024-05-08 3:03PM EDT | 430.00 | 124.90 | 127.80 | 137.00 | 0.00 | - | 40 | 0 | 110.89% |
| PH240517C00440000 | 2024-05-10 1:22PM EDT | 440.00 | 122.50 | 117.50 | 127.00 | +7.60 | +6.61% | 1 | 10 | 100.42% |
| PH240517C00450000 | 2024-05-08 3:03PM EDT | 450.00 | 104.90 | 107.40 | 117.00 | 0.00 | - | 40 | 0 | 91.82% |
| PH240517C00460000 | 2024-05-08 3:19PM EDT | 460.00 | 96.74 | 97.50 | 106.90 | 0.00 | - | 52 | 0 | 84.18% |
| PH240517C00470000 | 2024-05-08 3:03PM EDT | 470.00 | 85.00 | 87.50 | 96.90 | 0.00 | - | 40 | 0 | 76.61% |
| PH240517C00480000 | 2024-05-08 3:03PM EDT | 480.00 | 74.80 | 77.40 | 86.80 | 0.00 | - | 40 | 0 | 67.75% |
| PH240517C00490000 | 2024-05-10 10:55AM EDT | 490.00 | 71.90 | 67.90 | 77.00 | +10.20 | +16.53% | 5 | 0 | 64.51% |
| PH240517C00500000 | 2024-05-08 3:03PM EDT | 500.00 | 54.50 | 57.70 | 67.00 | 0.00 | - | 40 | 0 | 55.80% |
| PH240517C00510000 | 2024-05-08 1:55PM EDT | 510.00 | 45.20 | 47.60 | 57.00 | 0.00 | - | 15 | 1 | 77.51% |
| PH240517C00520000 | 2024-05-06 1:59PM EDT | 520.00 | 31.00 | 37.70 | 47.00 | 0.00 | - | 3 | 3 | 67.29% |
| PH240517C00530000 | 2024-05-07 1:49PM EDT | 530.00 | 36.94 | 27.60 | 37.00 | +12.19 | +49.25% | 1 | 85 | 56.82% |
| PH240517C00540000 | 2024-05-08 11:51AM EDT | 540.00 | 27.15 | 21.90 | 23.80 | +9.95 | +57.85% | 2 | 104 | 32.30% |
| PH240517C00550000 | 2024-05-10 9:34AM EDT | 550.00 | 20.00 | 14.20 | 15.40 | +4.00 | +25.00% | 1 | 222 | 28.44% |
| PH240517C00560000 | 2024-05-10 1:39PM EDT | 560.00 | 7.90 | 7.70 | 8.20 | -0.80 | -9.20% | 97 | 156 | 24.61% |
| PH240517C00570000 | 2024-05-10 11:19AM EDT | 570.00 | 3.30 | 3.30 | 3.80 | -0.71 | -17.71% | 607 | 669 | 23.70% |
| PH240517C00580000 | 2024-05-10 2:12PM EDT | 580.00 | 1.45 | 1.15 | 1.50 | -0.05 | -3.33% | 16 | 532 | 23.50% |
| PH240517C00590000 | 2024-05-10 2:12PM EDT | 590.00 | 0.52 | 0.15 | 0.60 | -0.23 | -30.67% | 10 | 88 | 24.49% |
| PH240517C00600000 | 2024-05-10 3:44PM EDT | 600.00 | 0.08 | 0.00 | 0.35 | -0.12 | -60.00% | 2 | 63 | 27.49% |
| PH240517C00610000 | 2024-05-08 2:43PM EDT | 610.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 34 | 31.06% |
| PH240517C00620000 | 2024-05-06 1:49PM EDT | 620.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 36.04% |
| PH240517C00630000 | 2024-05-01 3:39PM EDT | 630.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 40.82% |
| PH240517C00640000 | 2024-05-06 3:10PM EDT | 640.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 45.41% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 49.90% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 54.25% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 63.62% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 22 | 2 | 67.38% |
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 | 255.86% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 254.69% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 284.96% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 227.73% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 267.38% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 192.58% |
| 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 | 177.73% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 162.89% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 167.58% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 126.56% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 119.53% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 113.28% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 139.84% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 117.77% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 120.31% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 108.20% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 97.46% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 91.02% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 13 | 69 | 84.77% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.30 | 0.00 | - | 6 | 539 | 80.27% |
| PH240517P00440000 | 2024-05-06 9:47AM EDT | 440.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 146 | 74.02% |
| PH240517P00450000 | 2024-05-07 3:48PM EDT | 450.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 67.87% |
| PH240517P00460000 | 2024-05-01 2:41PM EDT | 460.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 11 | 37 | 61.82% |
| PH240517P00470000 | 2024-05-07 10:29AM EDT | 470.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 55.86% |
| PH240517P00480000 | 2024-05-08 2:21PM EDT | 480.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 50.00% |
| PH240517P00490000 | 2024-05-09 10:54AM EDT | 490.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 229 | 48.88% |
| PH240517P00500000 | 2024-05-10 1:43PM EDT | 500.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 3 | 67 | 42.63% |
| PH240517P00510000 | 2024-05-10 1:04PM EDT | 510.00 | 0.13 | 0.00 | 0.30 | -0.38 | -74.51% | 2 | 47 | 36.38% |
| PH240517P00520000 | 2024-05-10 1:43PM EDT | 520.00 | 0.25 | 0.10 | 0.25 | -0.40 | -61.54% | 4 | 276 | 29.15% |
| PH240517P00530000 | 2024-05-10 11:54AM EDT | 530.00 | 0.40 | 0.25 | 0.50 | -0.10 | -20.00% | 3 | 148 | 26.32% |
| PH240517P00540000 | 2024-05-10 3:59PM EDT | 540.00 | 1.00 | 0.90 | 1.30 | -0.30 | -23.08% | 17 | 289 | 25.09% |
| PH240517P00550000 | 2024-05-10 2:56PM EDT | 550.00 | 2.75 | 2.45 | 2.90 | -1.15 | -29.49% | 5 | 247 | 23.21% |
| PH240517P00560000 | 2024-05-10 3:28PM EDT | 560.00 | 6.00 | 5.70 | 6.40 | -0.60 | -9.09% | 115 | 91 | 22.44% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 11.40 | 12.40 | 0.00 | - | 2 | 11 | 22.73% |
| PH240517P00580000 | 2024-05-03 2:03PM EDT | 580.00 | 42.80 | 18.20 | 20.70 | 0.00 | - | 4 | 14 | 25.21% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 24.60 | 33.00 | 0.00 | - | - | 1 | 44.39% |
© 2024 Yahoo. All rights reserved.