NYSE - Delayed Quote • USD
Parker-Hannifin Corporation (PH)
At close: 4:00 PM EDT
After hours: 6:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2/2/2024 2:34 PM | 250 | 244.00 | 286.00 | 295.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PH240517C00310000 | 11/17/2023 8:42 PM | 310 | 131.76 | 145.30 | 154.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PH240517C00320000 | 11/29/2023 4:17 PM | 320 | 118.00 | 143.20 | 150.90 | 0.00 | 0.00% | - | 5 | 0.00% |
| PH240517C00330000 | 12/14/2023 8:56 PM | 330 | 132.04 | 130.50 | 140.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| PH240517C00370000 | 11/7/2023 3:06 PM | 370 | 57.70 | 77.80 | 79.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| PH240517C00380000 | 12/15/2023 3:49 PM | 380 | 87.95 | 84.40 | 93.00 | 0.00 | 0.00% | 34 | 17 | 0.00% |
| PH240517C00390000 | 2/26/2024 8:49 PM | 390 | 145.95 | 166.00 | 175.50 | 0.00 | 0.00% | 1 | 146 | 121.45% |
| PH240517C00400000 | 1/18/2024 8:59 PM | 400 | 75.60 | 121.80 | 131.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| PH240517C00410000 | 1/19/2024 2:49 PM | 410 | 67.92 | 111.60 | 121.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| PH240517C00420000 | 2/7/2024 8:31 PM | 420 | 100.77 | 117.00 | 126.10 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| PH240517C00430000 | 2/2/2024 2:34 PM | 430 | 74.70 | 108.80 | 118.00 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| PH240517C00440000 | 3/12/2024 2:24 PM | 440 | 101.01 | 110.70 | 119.70 | 0.00 | 0.00% | 1 | 21 | 69.91% |
| PH240517C00450000 | 3/1/2024 5:13 PM | 450 | 93.81 | 103.90 | 113.00 | 0.00 | 0.00% | 2 | 22 | 76.07% |
| PH240517C00460000 | 3/27/2024 5:55 PM | 460 | 94.10 | 87.20 | 96.80 | 0.00 | 0.00% | 2 | 17 | 64.98% |
| PH240517C00470000 | 4/15/2024 2:42 PM | 470 | 84.00 | 77.00 | 86.60 | 0.00 | 0.00% | 2 | 21 | 58.82% |
| PH240517C00480000 | 3/12/2024 5:30 PM | 480 | 64.02 | 75.70 | 82.40 | 0.00 | 0.00% | 1 | 19 | 60.35% |
| PH240517C00490000 | 3/11/2024 1:34 PM | 490 | 55.00 | 63.40 | 71.90 | 0.00 | 0.00% | 1 | 125 | 50.78% |
| PH240517C00500000 | 3/20/2024 4:05 PM | 500 | 50.44 | 40.60 | 45.20 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| PH240517C00510000 | 4/2/2024 6:10 PM | 510 | 45.78 | 44.30 | 46.20 | 0.00 | 0.00% | 4 | 15 | 35.74% |
| PH240517C00520000 | 3/15/2024 4:51 PM | 520 | 31.90 | 39.10 | 41.10 | 0.00 | 0.00% | 1 | 52 | 40.72% |
| PH240517C00530000 | 4/22/2024 7:59 PM | 530 | 22.80 | 28.90 | 30.10 | 0.00 | 0.00% | 1 | 95 | 32.10% |
| PH240517C00540000 | 4/22/2024 7:09 PM | 540 | 19.91 | 22.50 | 23.60 | 0.00 | 0.00% | 40 | 99 | 31.49% |
| PH240517C00550000 | 4/23/2024 5:50 PM | 550 | 17.30 | 16.80 | 17.70 | 4.10 | 31.06% | 2 | 92 | 30.47% |
| PH240517C00560000 | 4/23/2024 7:28 PM | 560 | 12.10 | 12.20 | 12.80 | 2.28 | 23.22% | 33 | 135 | 29.63% |
| PH240517C00570000 | 4/22/2024 2:37 PM | 570 | 6.80 | 8.50 | 9.10 | 0.80 | 13.33% | 1 | 648 | 29.33% |
| PH240517C00580000 | 4/23/2024 7:48 PM | 580 | 5.90 | 5.70 | 6.30 | 0.80 | 15.69% | 35 | 524 | 29.16% |
| PH240517C00590000 | 4/22/2024 4:43 PM | 590 | 2.63 | 3.70 | 4.10 | 0.00 | 0.00% | 1 | 31 | 28.69% |
| PH240517C00600000 | 4/22/2024 2:13 PM | 600 | 1.80 | 2.30 | 2.65 | 0.00 | 0.00% | 1 | 72 | 28.58% |
| PH240517C00610000 | 4/23/2024 5:22 PM | 610 | 1.50 | 1.35 | 1.70 | 0.10 | 7.14% | 4 | 24 | 28.66% |
| PH240517C00620000 | 4/23/2024 4:00 PM | 620 | 0.80 | 0.70 | 1.05 | 0.30 | 60.00% | 1 | 5 | 28.67% |
| PH240517C00640000 | 4/3/2024 3:16 PM | 640 | 1.40 | 0.10 | 0.45 | 0.00 | 0.00% | 1 | 2 | 29.61% |
| PH240517C00650000 | 4/17/2024 5:02 PM | 650 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 5 | 30.86% |
| PH240517C00660000 | 3/22/2024 2:37 PM | 660 | 0.90 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 31.67% |
| PH240517C00690000 | 4/4/2024 7:34 PM | 690 | 0.21 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 0 | 39.11% |
| PH240517C00700000 | 4/4/2024 7:37 PM | 700 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 22 | 2 | 41.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 12/26/2023 6:19 PM | 210 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 8 | 133.20% |
| PH240517P00220000 | 12/20/2023 5:00 PM | 220 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 10 | 132.42% |
| PH240517P00230000 | 10/30/2023 7:35 PM | 230 | 2.24 | 0.00 | 1.15 | 0.00 | 0.00% | - | 3 | 148.14% |
| PH240517P00250000 | 10/19/2023 7:10 PM | 250 | 3.40 | 0.55 | 0.85 | 0.00 | 0.00% | 3 | 3 | 138.72% |
| PH240517P00280000 | 2/9/2024 6:21 PM | 280 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 4 | 99.41% |
| PH240517P00290000 | 11/1/2023 1:52 PM | 290 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PH240517P00300000 | 2/2/2024 4:22 PM | 300 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 2 | 91.60% |
| PH240517P00310000 | 3/6/2024 2:30 PM | 310 | 1.50 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 30 | 85.55% |
| PH240517P00320000 | 1/4/2024 8:57 PM | 320 | 1.07 | 0.10 | 0.40 | 0.00 | 0.00% | 10 | 31 | 86.04% |
| PH240517P00330000 | 4/12/2024 6:37 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 64.45% |
| PH240517P00340000 | 4/12/2024 6:37 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 70 | 60.94% |
| PH240517P00350000 | 4/12/2024 6:37 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 96 | 57.42% |
| PH240517P00360000 | 2/2/2024 3:04 PM | 360 | 0.50 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 22 | 71.29% |
| PH240517P00370000 | 4/19/2024 6:28 PM | 370 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 13 | 62.11% |
| PH240517P00380000 | 2/28/2024 6:43 PM | 380 | 0.50 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 9 | 60.99% |
| PH240517P00390000 | 3/27/2024 7:16 PM | 390 | 0.22 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 22 | 55.57% |
| PH240517P00400000 | 4/17/2024 2:44 PM | 400 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 27 | 51.86% |
| PH240517P00410000 | 4/23/2024 3:11 PM | 410 | 0.22 | 0.00 | 0.40 | -0.09 | -29.03% | 5 | 32 | 53.03% |
| PH240517P00420000 | 4/15/2024 6:27 PM | 420 | 0.35 | 0.00 | 0.45 | 0.00 | 0.00% | 13 | 69 | 50.07% |
| PH240517P00430000 | 4/16/2024 3:30 PM | 430 | 0.54 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 545 | 46.27% |
| PH240517P00440000 | 4/19/2024 7:18 PM | 440 | 0.49 | 0.10 | 0.45 | 0.00 | 0.00% | 10 | 146 | 42.53% |
| PH240517P00450000 | 4/5/2024 2:53 PM | 450 | 0.26 | 0.25 | 0.30 | -0.37 | -58.73% | 2 | 11 | 36.50% |
| PH240517P00460000 | 4/15/2024 6:37 PM | 460 | 1.20 | 0.40 | 0.45 | 0.00 | 0.00% | 6 | 30 | 35.18% |
| PH240517P00470000 | 4/11/2024 6:02 PM | 470 | 1.20 | 0.55 | 0.85 | 0.00 | 0.00% | 6 | 29 | 35.39% |
| PH240517P00480000 | 4/23/2024 2:37 PM | 480 | 1.15 | 1.00 | 1.25 | -0.82 | -41.62% | 20 | 51 | 34.14% |
| PH240517P00490000 | 4/12/2024 6:25 PM | 490 | 3.37 | 1.55 | 1.80 | 0.00 | 0.00% | 301 | 325 | 32.78% |
| PH240517P00500000 | 4/23/2024 7:22 PM | 500 | 2.66 | 2.45 | 2.80 | -1.24 | -31.79% | 1 | 43 | 32.20% |
| PH240517P00510000 | 4/23/2024 4:52 PM | 510 | 4.30 | 3.80 | 4.30 | -1.30 | -23.21% | 4 | 42 | 31.81% |
| PH240517P00520000 | 4/23/2024 5:47 PM | 520 | 5.80 | 5.70 | 6.20 | -3.67 | -38.75% | 2 | 44 | 31.01% |
| PH240517P00530000 | 4/23/2024 3:51 PM | 530 | 8.95 | 8.30 | 8.90 | -3.65 | -28.97% | 32 | 77 | 30.53% |
| PH240517P00540000 | 4/23/2024 3:26 PM | 540 | 13.10 | 11.70 | 12.40 | -2.28 | -14.82% | 5 | 351 | 30.05% |
| PH240517P00550000 | 4/23/2024 6:02 PM | 550 | 16.40 | 16.00 | 16.80 | -4.00 | -19.61% | 3 | 207 | 29.60% |
| PH240517P00560000 | 4/23/2024 5:05 PM | 560 | 22.40 | 21.30 | 22.00 | -3.00 | -11.81% | 4 | 81 | 28.93% |
| PH240517P00570000 | 4/11/2024 2:47 PM | 570 | 28.60 | 27.50 | 28.40 | 0.00 | 0.00% | 2 | 11 | 28.76% |
| PH240517P00580000 | 4/4/2024 4:28 PM | 580 | 25.10 | 34.40 | 36.30 | 0.00 | 0.00% | 10 | 10 | 30.02% |
| PH240517P00590000 | 4/10/2024 5:19 PM | 590 | 38.40 | 42.30 | 44.50 | 0.00 | 0.00% | - | 1 | 30.71% |
Related Tickers
ETN Eaton Corporation plc
312.84
+1.54%
ITW Illinois Tool Works Inc.
250.64
+0.27%
IR Ingersoll Rand Inc.
90.57
+2.19%
DOV Dover Corporation
172.29
+1.18%
EMR Emerson Electric Co.
109.77
+1.05%
ROK Rockwell Automation, Inc.
276.33
+1.05%
CMI Cummins Inc.
292.70
+0.79%
AOS A. O. Smith Corporation
87.92
+1.17%
NDSN Nordson Corporation
262.08
+0.60%
AME AMETEK, Inc.
179.85
+1.12%