NYSE - Delayed Quote • USD
Parker-Hannifin Corporation (PH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:30 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 | 122.56% |
| 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 | 60.66% |
| PH240517C00450000 | 3/1/2024 5:13 PM | 450 | 93.81 | 103.90 | 113.00 | 0.00 | 0.00% | 2 | 22 | 73.71% |
| PH240517C00460000 | 3/27/2024 5:55 PM | 460 | 94.10 | 91.60 | 99.00 | 0.00 | 0.00% | 2 | 17 | 51.65% |
| PH240517C00470000 | 4/26/2024 5:48 PM | 470 | 82.55 | 81.00 | 89.00 | -1.45 | -1.73% | 6 | 21 | 64.20% |
| PH240517C00480000 | 3/12/2024 5:30 PM | 480 | 64.02 | 75.70 | 82.40 | 0.00 | 0.00% | 1 | 19 | 58.47% |
| PH240517C00490000 | 4/26/2024 5:39 PM | 490 | 63.94 | 63.20 | 70.00 | 8.94 | 16.25% | 3 | 125 | 55.67% |
| 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 | 45.60 | 50.50 | 0.00 | 0.00% | 4 | 15 | 44.69% |
| PH240517C00520000 | 4/25/2024 2:15 PM | 520 | 31.20 | 37.70 | 42.00 | 0.00 | 0.00% | 1 | 51 | 41.99% |
| PH240517C00530000 | 4/22/2024 7:59 PM | 530 | 22.80 | 30.20 | 33.00 | 0.00 | 0.00% | 1 | 95 | 37.31% |
| PH240517C00540000 | 4/26/2024 5:37 PM | 540 | 23.80 | 24.30 | 25.40 | 5.00 | 26.60% | 1 | 109 | 34.77% |
| PH240517C00550000 | 4/26/2024 7:47 PM | 550 | 19.20 | 18.20 | 19.40 | 4.00 | 26.32% | 4 | 94 | 34.00% |
| PH240517C00560000 | 4/26/2024 2:46 PM | 560 | 12.90 | 13.00 | 14.20 | 0.60 | 4.88% | 23 | 143 | 33.07% |
| PH240517C00570000 | 4/26/2024 7:37 PM | 570 | 9.60 | 9.10 | 10.10 | 0.90 | 10.34% | 15 | 656 | 32.50% |
| PH240517C00580000 | 4/25/2024 6:32 PM | 580 | 5.70 | 5.60 | 6.70 | 0.00 | 0.00% | 4 | 559 | 31.50% |
| PH240517C00590000 | 4/26/2024 7:30 PM | 590 | 4.20 | 3.90 | 4.40 | 0.40 | 10.53% | 7 | 37 | 31.15% |
| PH240517C00600000 | 4/26/2024 7:47 PM | 600 | 2.95 | 2.00 | 2.85 | 0.40 | 15.69% | 2 | 66 | 31.09% |
| PH240517C00610000 | 4/23/2024 5:22 PM | 610 | 1.50 | 1.30 | 1.80 | 0.00 | 0.00% | 4 | 28 | 31.10% |
| PH240517C00620000 | 4/25/2024 7:36 PM | 620 | 0.90 | 0.70 | 1.10 | 0.00 | 0.00% | 1 | 7 | 31.09% |
| PH240517C00640000 | 4/3/2024 3:16 PM | 640 | 1.40 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 2 | 31.40% |
| PH240517C00650000 | 4/24/2024 4:56 PM | 650 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 9 | 32.72% |
| PH240517C00660000 | 3/22/2024 2:37 PM | 660 | 0.90 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 34.40% |
| PH240517C00690000 | 4/4/2024 7:34 PM | 690 | 0.21 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 0 | 41.68% |
| PH240517C00700000 | 4/4/2024 7:37 PM | 700 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 2 | 39.36% |
| 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 | 149.61% |
| PH240517P00220000 | 12/20/2023 5:00 PM | 220 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 10 | 148.83% |
| PH240517P00230000 | 10/30/2023 7:35 PM | 230 | 2.24 | 0.00 | 1.15 | 0.00 | 0.00% | - | 3 | 166.55% |
| PH240517P00250000 | 10/19/2023 7:10 PM | 250 | 3.40 | 0.55 | 0.85 | 0.00 | 0.00% | 3 | 3 | 156.05% |
| PH240517P00280000 | 2/9/2024 6:21 PM | 280 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 4 | 112.01% |
| 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 | 103.22% |
| PH240517P00310000 | 4/24/2024 3:39 PM | 310 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 30 | 94.53% |
| PH240517P00320000 | 1/4/2024 8:57 PM | 320 | 1.07 | 0.10 | 0.40 | 0.00 | 0.00% | 10 | 31 | 97.07% |
| PH240517P00330000 | 4/12/2024 6:37 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 73.05% |
| PH240517P00340000 | 4/12/2024 6:37 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 70 | 69.14% |
| PH240517P00350000 | 4/12/2024 6:37 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 96 | 65.23% |
| PH240517P00360000 | 2/2/2024 3:04 PM | 360 | 0.50 | 0.15 | 0.50 | 0.00 | 0.00% | 1 | 22 | 80.62% |
| PH240517P00370000 | 4/19/2024 6:28 PM | 370 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 13 | 69.14% |
| PH240517P00380000 | 2/28/2024 6:43 PM | 380 | 0.50 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 9 | 69.09% |
| PH240517P00390000 | 3/27/2024 7:16 PM | 390 | 0.22 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 22 | 62.01% |
| PH240517P00400000 | 4/17/2024 2:44 PM | 400 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 27 | 57.91% |
| PH240517P00410000 | 4/25/2024 1:59 PM | 410 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 31 | 54.00% |
| PH240517P00420000 | 4/15/2024 6:27 PM | 420 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 13 | 69 | 50.10% |
| PH240517P00430000 | 4/16/2024 3:30 PM | 430 | 0.54 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 545 | 54.42% |
| PH240517P00440000 | 4/19/2024 7:18 PM | 440 | 0.49 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 146 | 47.71% |
| PH240517P00450000 | 4/23/2024 5:48 PM | 450 | 0.26 | 0.05 | 0.40 | 0.00 | 0.00% | 2 | 11 | 43.65% |
| PH240517P00460000 | 4/25/2024 2:01 PM | 460 | 0.64 | 0.30 | 0.50 | 0.00 | 0.00% | 4 | 34 | 41.09% |
| PH240517P00470000 | 4/11/2024 6:02 PM | 470 | 1.20 | 0.40 | 0.65 | 0.00 | 0.00% | 6 | 29 | 38.75% |
| PH240517P00480000 | 4/23/2024 2:37 PM | 480 | 1.15 | 0.30 | 1.50 | 0.00 | 0.00% | 20 | 31 | 41.05% |
| PH240517P00490000 | 4/26/2024 4:02 PM | 490 | 1.40 | 0.60 | 1.65 | -0.55 | -28.21% | 1 | 324 | 37.18% |
| PH240517P00500000 | 4/26/2024 7:45 PM | 500 | 2.25 | 1.80 | 2.35 | -1.95 | -46.43% | 15 | 44 | 35.62% |
| PH240517P00510000 | 4/26/2024 7:45 PM | 510 | 3.55 | 3.20 | 3.70 | -1.40 | -28.28% | 16 | 41 | 35.30% |
| PH240517P00520000 | 4/26/2024 5:41 PM | 520 | 5.60 | 5.10 | 6.20 | -4.62 | -45.21% | 1 | 44 | 36.55% |
| PH240517P00530000 | 4/25/2024 2:05 PM | 530 | 13.23 | 7.20 | 8.80 | 0.00 | 0.00% | 8 | 109 | 36.05% |
| PH240517P00540000 | 4/26/2024 6:07 PM | 540 | 11.80 | 10.70 | 11.60 | -4.20 | -26.25% | 1 | 351 | 34.45% |
| PH240517P00550000 | 4/26/2024 6:07 PM | 550 | 15.90 | 14.80 | 15.70 | -2.70 | -14.52% | 1 | 201 | 33.89% |
| PH240517P00560000 | 4/25/2024 5:53 PM | 560 | 22.30 | 19.10 | 20.50 | 0.00 | 0.00% | 1 | 81 | 32.96% |
| PH240517P00570000 | 4/11/2024 2:47 PM | 570 | 28.60 | 25.70 | 26.60 | 0.00 | 0.00% | 2 | 11 | 32.79% |
| PH240517P00580000 | 4/4/2024 4:28 PM | 580 | 25.10 | 30.60 | 36.60 | 0.00 | 0.00% | 10 | 10 | 39.36% |
| PH240517P00590000 | 4/10/2024 5:19 PM | 590 | 38.40 | 38.80 | 41.80 | 0.00 | 0.00% | - | 1 | 33.92% |
Related Tickers
ETN Eaton Corporation plc
324.30
+2.27%
ITW Illinois Tool Works Inc.
248.28
+0.05%
DOV Dover Corporation
180.17
+0.59%
IR Ingersoll Rand Inc.
93.50
+1.60%
EMR Emerson Electric Co.
109.89
+0.26%
CMI Cummins Inc.
291.14
-0.16%
ROK Rockwell Automation, Inc.
280.12
+1.14%
AOS A. O. Smith Corporation
83.21
+0.47%
OTIS Otis Worldwide Corporation
92.20
-0.88%
IEX IDEX Corporation
220.66
-1.17%