NYSE - Delayed Quote • USD
Parker-Hannifin Corporation (PH)
At close: 4:00 PM EDT
After hours: 5:27 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 | 130.13% |
| 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 | 76.67% |
| PH240517C00450000 | 3/1/2024 5:13 PM | 450 | 93.81 | 103.90 | 113.00 | 0.00 | 0.00% | 2 | 22 | 82.20% |
| PH240517C00460000 | 3/27/2024 5:55 PM | 460 | 94.10 | 88.20 | 94.60 | 0.00 | 0.00% | 2 | 17 | 63.05% |
| PH240517C00470000 | 4/15/2024 2:42 PM | 470 | 84.00 | 77.30 | 85.00 | 0.00 | 0.00% | 2 | 21 | 58.91% |
| PH240517C00480000 | 3/12/2024 5:30 PM | 480 | 64.02 | 75.70 | 82.40 | 0.00 | 0.00% | 1 | 19 | 65.25% |
| PH240517C00490000 | 3/11/2024 1:34 PM | 490 | 55.00 | 63.40 | 71.90 | 0.00 | 0.00% | 1 | 125 | 55.25% |
| 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 | 43.10 | 45.20 | 0.00 | 0.00% | 4 | 15 | 36.79% |
| PH240517C00520000 | 4/25/2024 2:15 PM | 520 | 31.20 | 35.20 | 36.70 | -0.70 | -2.19% | 1 | 52 | 34.37% |
| PH240517C00530000 | 4/22/2024 7:59 PM | 530 | 22.80 | 28.10 | 29.20 | 0.00 | 0.00% | 1 | 95 | 33.06% |
| PH240517C00540000 | 4/25/2024 2:50 PM | 540 | 18.80 | 21.90 | 22.70 | -2.30 | -10.90% | 10 | 99 | 32.30% |
| PH240517C00550000 | 4/25/2024 2:56 PM | 550 | 15.20 | 16.50 | 17.10 | 0.20 | 1.33% | 4 | 93 | 31.63% |
| PH240517C00560000 | 4/24/2024 4:52 PM | 560 | 12.30 | 11.70 | 12.50 | 3.70 | 43.02% | 4 | 141 | 31.14% |
| PH240517C00570000 | 4/25/2024 2:37 PM | 570 | 8.70 | 8.20 | 8.80 | 0.60 | 7.41% | 6 | 650 | 30.66% |
| PH240517C00580000 | 4/25/2024 4:45 PM | 580 | 5.70 | 5.50 | 5.90 | 0.63 | 12.43% | 4 | 557 | 30.08% |
| PH240517C00590000 | 4/22/2024 4:43 PM | 590 | 3.80 | 3.60 | 4.00 | 1.17 | 44.49% | 6 | 31 | 30.15% |
| PH240517C00600000 | 4/25/2024 7:38 PM | 600 | 2.55 | 2.20 | 2.60 | 0.50 | 24.39% | 10 | 74 | 30.08% |
| PH240517C00610000 | 4/23/2024 5:22 PM | 610 | 1.50 | 1.35 | 1.60 | 0.00 | 0.00% | 4 | 28 | 29.85% |
| PH240517C00620000 | 4/25/2024 7:36 PM | 620 | 0.90 | 0.80 | 1.00 | 0.10 | 12.50% | 1 | 6 | 29.96% |
| PH240517C00640000 | 4/3/2024 3:16 PM | 640 | 1.40 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 2 | 30.62% |
| PH240517C00650000 | 4/24/2024 4:56 PM | 650 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 5 | 9 | 30.93% |
| PH240517C00660000 | 3/22/2024 2:37 PM | 660 | 0.90 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 33.30% |
| PH240517C00690000 | 4/4/2024 7:34 PM | 690 | 0.21 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 0 | 40.06% |
| PH240517C00700000 | 4/4/2024 7:37 PM | 700 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 2 | 37.79% |
| 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 | 138.67% |
| PH240517P00220000 | 12/20/2023 5:00 PM | 220 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 10 | 137.70% |
| PH240517P00230000 | 10/30/2023 7:35 PM | 230 | 2.24 | 0.00 | 1.15 | 0.00 | 0.00% | - | 3 | 154.20% |
| PH240517P00250000 | 10/19/2023 7:10 PM | 250 | 3.40 | 0.55 | 0.85 | 0.00 | 0.00% | 3 | 3 | 144.34% |
| PH240517P00280000 | 2/9/2024 6:21 PM | 280 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 4 | 103.42% |
| 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 | 95.21% |
| PH240517P00310000 | 4/24/2024 3:39 PM | 310 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 30 | 87.11% |
| PH240517P00320000 | 1/4/2024 8:57 PM | 320 | 1.07 | 0.10 | 0.40 | 0.00 | 0.00% | 10 | 31 | 89.45% |
| PH240517P00330000 | 4/12/2024 6:37 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 67.19% |
| PH240517P00340000 | 4/12/2024 6:37 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 70 | 63.28% |
| PH240517P00350000 | 4/12/2024 6:37 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 96 | 59.77% |
| PH240517P00360000 | 2/2/2024 3:04 PM | 360 | 0.50 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 22 | 74.02% |
| PH240517P00370000 | 4/19/2024 6:28 PM | 370 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 13 | 64.55% |
| PH240517P00380000 | 2/28/2024 6:43 PM | 380 | 0.50 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 9 | 63.28% |
| PH240517P00390000 | 3/27/2024 7:16 PM | 390 | 0.22 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 22 | 56.74% |
| PH240517P00400000 | 4/17/2024 2:44 PM | 400 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 27 | 52.93% |
| PH240517P00410000 | 4/25/2024 1:59 PM | 410 | 0.40 | 0.00 | 0.35 | 0.20 | 100.00% | 2 | 31 | 53.96% |
| PH240517P00420000 | 4/15/2024 6:27 PM | 420 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 13 | 69 | 50.02% |
| PH240517P00430000 | 4/16/2024 3:30 PM | 430 | 0.54 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 545 | 46.17% |
| PH240517P00440000 | 4/19/2024 7:18 PM | 440 | 0.49 | 0.05 | 0.40 | 0.00 | 0.00% | 10 | 146 | 43.24% |
| PH240517P00450000 | 4/23/2024 5:48 PM | 450 | 0.26 | 0.20 | 0.45 | 0.00 | 0.00% | 2 | 11 | 40.16% |
| PH240517P00460000 | 4/15/2024 6:37 PM | 460 | 0.64 | 0.25 | 0.55 | -0.56 | -46.67% | 4 | 30 | 37.60% |
| PH240517P00470000 | 4/11/2024 6:02 PM | 470 | 1.20 | 0.40 | 0.70 | 0.00 | 0.00% | 6 | 29 | 35.23% |
| PH240517P00480000 | 4/23/2024 2:37 PM | 480 | 1.15 | 0.75 | 1.10 | 0.00 | 0.00% | 20 | 31 | 34.25% |
| PH240517P00490000 | 4/24/2024 7:33 PM | 490 | 1.95 | 1.40 | 1.75 | 0.00 | 0.00% | 1 | 324 | 33.53% |
| PH240517P00500000 | 4/23/2024 7:22 PM | 500 | 4.20 | 2.40 | 2.80 | 1.54 | 57.89% | 1 | 44 | 33.12% |
| PH240517P00510000 | 4/25/2024 3:12 PM | 510 | 4.95 | 3.80 | 4.30 | 0.05 | 1.02% | 1 | 40 | 32.67% |
| PH240517P00520000 | 4/24/2024 7:06 PM | 520 | 10.22 | 5.90 | 6.30 | 3.12 | 43.94% | 4 | 48 | 32.01% |
| PH240517P00530000 | 4/25/2024 2:05 PM | 530 | 13.23 | 8.60 | 9.20 | 3.08 | 30.34% | 8 | 113 | 31.80% |
| PH240517P00540000 | 4/25/2024 2:57 PM | 540 | 16.00 | 12.10 | 12.70 | 1.60 | 11.11% | 5 | 349 | 31.14% |
| PH240517P00550000 | 4/24/2024 3:35 PM | 550 | 18.60 | 16.50 | 17.30 | 0.00 | 0.00% | 5 | 201 | 30.87% |
| PH240517P00560000 | 4/25/2024 5:53 PM | 560 | 22.30 | 21.90 | 22.80 | -0.10 | -0.45% | 1 | 81 | 30.55% |
| PH240517P00570000 | 4/11/2024 2:47 PM | 570 | 28.60 | 28.20 | 29.50 | 0.00 | 0.00% | 2 | 11 | 30.82% |
| PH240517P00580000 | 4/4/2024 4:28 PM | 580 | 25.10 | 35.20 | 37.20 | 0.00 | 0.00% | 10 | 10 | 31.62% |
| PH240517P00590000 | 4/10/2024 5:19 PM | 590 | 38.40 | 43.20 | 45.50 | 0.00 | 0.00% | - | 1 | 32.49% |
Related Tickers
ETN Eaton Corporation plc
317.10
-0.53%
IR Ingersoll Rand Inc.
92.03
-0.51%
ITW Illinois Tool Works Inc.
248.16
-1.43%
DOV Dover Corporation
179.11
+4.47%
EMR Emerson Electric Co.
109.60
-0.02%
ROK Rockwell Automation, Inc.
276.95
+0.50%
CMI Cummins Inc.
291.61
-0.25%
NDSN Nordson Corporation
259.66
-0.15%
AOS A. O. Smith Corporation
82.82
-4.80%
AME AMETEK, Inc.
177.93
-0.16%