Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241018C00450000 | 2024-08-27 10:40AM EDT | 450.00 | 143.80 | 179.00 | 188.10 | 0.00 | - | - | 0 | 129.35% |
| PH241018C00460000 | 2024-10-10 9:45AM EDT | 460.00 | 168.20 | 174.20 | 181.60 | 0.00 | - | 1 | 1 | 117.68% |
| PH241018C00470000 | 2024-09-18 11:03AM EDT | 470.00 | 139.09 | 163.50 | 172.00 | 0.00 | - | - | 0 | 107.13% |
| PH241018C00480000 | 2024-09-18 11:05AM EDT | 480.00 | 129.22 | 153.50 | 162.00 | 0.00 | - | - | 0 | 100.64% |
| PH241018C00510000 | 2024-10-04 1:57PM EDT | 510.00 | 116.02 | 123.00 | 132.30 | 0.00 | - | 2 | 2 | 79.44% |
| PH241018C00520000 | 2024-09-23 3:12PM EDT | 520.00 | 102.98 | 113.00 | 122.30 | 0.00 | - | 1 | 1 | 73.44% |
| PH241018C00540000 | 2024-10-02 3:52PM EDT | 540.00 | 91.23 | 93.50 | 102.00 | 0.00 | - | 3 | 2 | 63.53% |
| PH241018C00550000 | 2024-09-20 10:04AM EDT | 550.00 | 73.05 | 83.60 | 92.10 | 0.00 | - | 1 | 1 | 59.13% |
| PH241018C00560000 | 2024-09-13 9:51AM EDT | 560.00 | 41.10 | 74.90 | 81.80 | 0.00 | - | 1 | 7 | 59.11% |
| PH241018C00570000 | 2024-09-20 3:12PM EDT | 570.00 | 59.50 | 64.90 | 71.80 | 0.00 | - | 1 | 2 | 52.56% |
| PH241018C00580000 | 2024-09-23 10:39AM EDT | 580.00 | 43.64 | 55.00 | 61.50 | 0.00 | - | 1 | 12 | 65.83% |
| PH241018C00590000 | 2024-09-20 2:43PM EDT | 590.00 | 48.62 | 45.10 | 52.00 | +7.35 | +17.81% | 6 | 88 | 59.85% |
| PH241018C00600000 | 2024-10-09 11:14AM EDT | 600.00 | 39.02 | 35.70 | 41.00 | +7.07 | +22.13% | 6 | 146 | 46.89% |
| PH241018C00610000 | 2024-10-08 3:49PM EDT | 610.00 | 24.05 | 27.60 | 30.80 | 0.00 | - | 1 | 158 | 37.56% |
| PH241018C00620000 | 2024-10-11 10:32AM EDT | 620.00 | 21.00 | 18.50 | 20.30 | +5.80 | +38.16% | 3 | 233 | 26.84% |
| PH241018C00630000 | 2024-10-11 3:21PM EDT | 630.00 | 11.80 | 10.70 | 11.50 | +3.43 | +40.98% | 15 | 162 | 21.08% |
| PH241018C00640000 | 2024-10-11 10:05AM EDT | 640.00 | 6.00 | 4.70 | 5.30 | +3.20 | +114.29% | 5 | 709 | 18.79% |
| PH241018C00650000 | 2024-10-11 10:28AM EDT | 650.00 | 2.57 | 1.45 | 1.90 | -0.38 | -12.88% | 2 | 177 | 17.90% |
| PH241018C00660000 | 2024-10-11 10:28AM EDT | 660.00 | 0.77 | 0.30 | 0.65 | +0.32 | +71.11% | 1 | 70 | 18.56% |
| PH241018C00670000 | 2024-10-07 12:20PM EDT | 670.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 256 | 20.70% |
| PH241018C00680000 | 2024-10-04 3:55PM EDT | 680.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 24.76% |
| PH241018C00690000 | 2024-10-08 9:30AM EDT | 690.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 29.27% |
| PH241018C00700000 | 2024-10-03 11:00AM EDT | 700.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 40 | 15 | 33.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241018P00430000 | 2024-10-02 2:56PM EDT | 430.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 110.16% |
| PH241018P00440000 | 2024-10-03 2:03PM EDT | 440.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 104.30% |
| PH241018P00450000 | 2024-10-03 2:02PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 98.44% |
| PH241018P00470000 | 2024-10-07 3:20PM EDT | 470.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 26 | 87.30% |
| PH241018P00480000 | 2024-09-18 9:39AM EDT | 480.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 81.84% |
| PH241018P00490000 | 2024-09-20 11:05AM EDT | 490.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 76.37% |
| PH241018P00500000 | 2024-10-01 3:51PM EDT | 500.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 71.09% |
| PH241018P00510000 | 2024-09-18 3:56PM EDT | 510.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | - | 1 | 65.82% |
| PH241018P00520000 | 2024-09-27 2:31PM EDT | 520.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 772 | 60.74% |
| PH241018P00530000 | 2024-09-27 2:03PM EDT | 530.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 5 | 857 | 55.57% |
| PH241018P00540000 | 2024-10-09 9:39AM EDT | 540.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 198 | 51.76% |
| PH241018P00550000 | 2024-10-07 11:01AM EDT | 550.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 51.42% |
| PH241018P00560000 | 2024-10-09 2:50PM EDT | 560.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 20 | 83 | 46.00% |
| PH241018P00570000 | 2024-10-11 11:03AM EDT | 570.00 | 0.05 | 0.00 | 0.35 | -0.28 | -84.85% | 4 | 95 | 41.55% |
| PH241018P00580000 | 2024-10-11 2:20PM EDT | 580.00 | 0.19 | 0.00 | 0.35 | -0.26 | -57.78% | 5 | 547 | 36.04% |
| PH241018P00590000 | 2024-10-11 2:27PM EDT | 590.00 | 0.30 | 0.20 | 0.50 | -0.17 | -36.17% | 3 | 59 | 32.57% |
| PH241018P00600000 | 2024-10-11 9:41AM EDT | 600.00 | 0.65 | 0.10 | 0.50 | -0.32 | -32.99% | 8 | 148 | 26.69% |
| PH241018P00610000 | 2024-10-11 3:40PM EDT | 610.00 | 0.65 | 0.40 | 0.85 | -1.25 | -65.79% | 8 | 90 | 23.49% |
| PH241018P00620000 | 2024-10-09 11:13AM EDT | 620.00 | 3.91 | 1.15 | 1.65 | -0.60 | -13.30% | 1 | 77 | 20.73% |
| PH241018P00630000 | 2024-10-11 10:38AM EDT | 630.00 | 3.70 | 3.10 | 3.60 | -4.30 | -53.75% | 2 | 69 | 18.76% |
| PH241018P00640000 | 2024-10-11 10:03AM EDT | 640.00 | 8.30 | 7.00 | 7.70 | -5.20 | -38.52% | 1 | 7 | 17.49% |
| PH241018P00650000 | 2024-09-27 9:48AM EDT | 650.00 | 24.25 | 13.20 | 14.80 | 0.00 | - | 1 | 1 | 18.10% |
| PH241018P00660000 | 2024-09-27 9:48AM EDT | 660.00 | 31.95 | 20.80 | 25.20 | 0.00 | - | 1 | 0 | 27.43% |
| PH241018P00690000 | 2024-09-27 9:43AM EDT | 690.00 | 56.60 | 48.00 | 57.40 | 0.00 | - | 3 | 0 | 58.22% |
© 2024 Yahoo. All rights reserved.