NYSE - Delayed Quote • USD
Parker-Hannifin Corporation (PH)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 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 | 250.90% |
| 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 | 214.59% |
| 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 | 103.75% |
| PH240517C00430000 | 5/2/2024 2:14 PM | 430 | 89.82 | 103.00 | 111.00 | 0.00 | 0.00% | 3 | 20 | 62.31% |
| PH240517C00440000 | 3/12/2024 2:24 PM | 440 | 101.01 | 110.70 | 119.70 | 0.00 | 0.00% | 1 | 21 | 142.60% |
| PH240517C00450000 | 4/30/2024 5:51 PM | 450 | 99.87 | 83.00 | 90.70 | 0.00 | 0.00% | 4 | 18 | 77.19% |
| PH240517C00460000 | 3/27/2024 5:55 PM | 460 | 94.10 | 91.60 | 99.00 | 0.00 | 0.00% | 2 | 17 | 123.55% |
| PH240517C00470000 | 5/2/2024 1:30 PM | 470 | 50.00 | 62.90 | 70.70 | 0.00 | 0.00% | 1 | 16 | 62.98% |
| PH240517C00480000 | 3/12/2024 5:30 PM | 480 | 64.02 | 75.70 | 82.40 | 0.00 | 0.00% | 1 | 19 | 115.11% |
| PH240517C00490000 | 4/30/2024 5:51 PM | 490 | 61.98 | 42.80 | 51.00 | 0.00 | 0.00% | 2 | 121 | 49.85% |
| PH240517C00500000 | 3/20/2024 4:05 PM | 500 | 50.44 | 40.60 | 45.20 | 0.00 | 0.00% | 1 | 18 | 56.03% |
| PH240517C00510000 | 5/2/2024 3:40 PM | 510 | 22.20 | 26.80 | 29.10 | 0.00 | 0.00% | 8 | 18 | 28.39% |
| PH240517C00520000 | 5/3/2024 2:55 PM | 520 | 25.30 | 18.80 | 20.60 | 9.90 | 64.29% | 2 | 48 | 25.70% |
| PH240517C00530000 | 5/3/2024 7:59 PM | 530 | 13.20 | 12.50 | 13.20 | 2.00 | 17.86% | 4 | 96 | 23.53% |
| PH240517C00540000 | 5/3/2024 7:56 PM | 540 | 7.90 | 7.40 | 8.00 | 1.35 | 20.61% | 23 | 100 | 23.29% |
| PH240517C00550000 | 5/3/2024 7:41 PM | 550 | 5.20 | 4.00 | 4.40 | 1.00 | 23.81% | 9 | 141 | 23.09% |
| PH240517C00560000 | 5/3/2024 7:59 PM | 560 | 2.20 | 1.85 | 2.25 | 0.40 | 22.22% | 17 | 160 | 23.19% |
| PH240517C00570000 | 5/3/2024 7:32 PM | 570 | 1.24 | 0.70 | 1.15 | 0.29 | 30.53% | 23 | 661 | 23.84% |
| PH240517C00580000 | 5/3/2024 5:05 PM | 580 | 0.64 | 0.15 | 0.65 | 0.24 | 60.00% | 1 | 519 | 25.18% |
| PH240517C00590000 | 5/2/2024 6:44 PM | 590 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 11 | 91 | 26.83% |
| PH240517C00600000 | 5/3/2024 7:06 PM | 600 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 24 | 84 | 29.18% |
| PH240517C00610000 | 5/3/2024 4:43 PM | 610 | 0.15 | 0.00 | 0.40 | 0.04 | 36.36% | 7 | 34 | 34.25% |
| PH240517C00620000 | 5/2/2024 4:28 PM | 620 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 9 | 36.99% |
| PH240517C00630000 | 5/1/2024 7:39 PM | 630 | 0.28 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 4 | 40.36% |
| PH240517C00640000 | 5/1/2024 7:57 PM | 640 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 43.63% |
| PH240517C00650000 | 4/24/2024 4:56 PM | 650 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 9 | 46.83% |
| PH240517C00660000 | 3/22/2024 2:37 PM | 660 | 0.90 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 47.61% |
| PH240517C00690000 | 4/4/2024 7:34 PM | 690 | 0.21 | 0.00 | 0.35 | 0.00 | 0.00% | 20 | 0 | 53.71% |
| PH240517C00700000 | 4/4/2024 7:37 PM | 700 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 22 | 2 | 56.35% |
| 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 | 173.83% |
| PH240517P00220000 | 12/20/2023 5:00 PM | 220 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 10 | 172.66% |
| PH240517P00230000 | 10/30/2023 7:35 PM | 230 | 2.24 | 0.00 | 1.15 | 0.00 | 0.00% | - | 3 | 193.16% |
| PH240517P00240000 | 4/22/2024 6:11 PM | 240 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 153.71% |
| PH240517P00250000 | 10/19/2023 7:10 PM | 250 | 3.40 | 0.55 | 0.85 | 0.00 | 0.00% | 3 | 3 | 180.37% |
| PH240517P00280000 | 2/9/2024 6:21 PM | 280 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 4 | 128.52% |
| 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 | 117.77% |
| PH240517P00310000 | 4/24/2024 3:39 PM | 310 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 30 | 107.62% |
| PH240517P00320000 | 1/4/2024 8:57 PM | 320 | 1.07 | 0.10 | 0.40 | 0.00 | 0.00% | 10 | 31 | 110.25% |
| PH240517P00330000 | 4/12/2024 6:37 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 82.42% |
| PH240517P00340000 | 4/12/2024 6:37 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 70 | 77.34% |
| PH240517P00350000 | 4/12/2024 6:37 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 96 | 73.05% |
| PH240517P00360000 | 2/2/2024 3:04 PM | 360 | 0.50 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 22 | 90.28% |
| PH240517P00370000 | 4/19/2024 6:28 PM | 370 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 13 | 75.29% |
| PH240517P00380000 | 2/28/2024 6:43 PM | 380 | 0.50 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 9 | 76.56% |
| PH240517P00390000 | 3/27/2024 7:16 PM | 390 | 0.22 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 22 | 68.26% |
| PH240517P00400000 | 4/17/2024 2:44 PM | 400 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 27 | 60.84% |
| PH240517P00410000 | 4/25/2024 1:59 PM | 410 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 31 | 56.25% |
| PH240517P00420000 | 4/15/2024 6:27 PM | 420 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 13 | 69 | 51.66% |
| PH240517P00430000 | 4/30/2024 7:13 PM | 430 | 2.05 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 539 | 51.66% |
| PH240517P00440000 | 4/19/2024 7:18 PM | 440 | 0.49 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 146 | 46.92% |
| PH240517P00450000 | 5/1/2024 5:50 PM | 450 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 19 | 43.41% |
| PH240517P00460000 | 5/1/2024 6:41 PM | 460 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 37 | 38.67% |
| PH240517P00470000 | 5/2/2024 7:45 PM | 470 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 72 | 42 | 33.99% |
| PH240517P00480000 | 5/3/2024 6:03 PM | 480 | 0.16 | 0.00 | 0.35 | -1.24 | -88.57% | 2 | 54 | 30.10% |
| PH240517P00490000 | 5/3/2024 5:09 PM | 490 | 0.25 | 0.15 | 0.50 | -0.90 | -78.26% | 2 | 231 | 27.09% |
| PH240517P00500000 | 5/3/2024 7:13 PM | 500 | 0.62 | 0.60 | 0.95 | -1.63 | -72.44% | 12 | 69 | 25.50% |
| PH240517P00510000 | 5/3/2024 2:15 PM | 510 | 1.30 | 1.65 | 2.00 | -2.70 | -67.50% | 35 | 49 | 24.82% |
| PH240517P00520000 | 5/3/2024 7:33 PM | 520 | 3.50 | 3.70 | 4.00 | -4.80 | -57.83% | 6 | 340 | 24.47% |
| PH240517P00530000 | 5/3/2024 6:52 PM | 530 | 7.00 | 7.10 | 7.40 | -3.90 | -35.78% | 37 | 175 | 24.48% |
| PH240517P00540000 | 5/3/2024 7:58 PM | 540 | 11.70 | 11.70 | 12.30 | -8.30 | -41.50% | 42 | 283 | 24.45% |
| PH240517P00550000 | 5/3/2024 7:34 PM | 550 | 17.20 | 18.00 | 18.90 | -6.87 | -28.54% | 6 | 221 | 24.95% |
| PH240517P00560000 | 5/1/2024 7:37 PM | 560 | 24.70 | 25.40 | 27.90 | 0.00 | 0.00% | 1 | 77 | 29.33% |
| PH240517P00570000 | 4/11/2024 2:47 PM | 570 | 28.60 | 31.00 | 39.60 | 0.00 | 0.00% | 2 | 11 | 41.24% |
| PH240517P00580000 | 5/3/2024 6:03 PM | 580 | 42.80 | 40.80 | 48.70 | 17.70 | 70.52% | 4 | 10 | 44.56% |
| PH240517P00590000 | 4/10/2024 5:19 PM | 590 | 38.40 | 50.00 | 58.50 | 0.00 | 0.00% | - | 1 | 49.60% |
Related Tickers
ETN Eaton Corporation plc
320.50
+1.96%
ITW Illinois Tool Works Inc.
243.92
+0.78%
IR Ingersoll Rand Inc.
86.72
-6.60%
CMI Cummins Inc.
280.74
+0.16%
DOV Dover Corporation
178.99
+0.81%
EMR Emerson Electric Co.
106.54
+0.12%
AME AMETEK, Inc.
166.56
+1.97%
ROK Rockwell Automation, Inc.
274.05
+1.48%
GNRC Generac Holdings Inc.
133.38
+3.67%
ITT ITT Inc.
128.31
+3.07%