PH - Parker-Hannifin Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PH190517C001250002019-02-13 4:08PM EDT125.0047.2058.8060.100.00-270.00%
PH190517C001300002019-02-13 1:18PM EDT130.0024.9053.8055.600.00-050.00%
PH190517C001400002019-02-12 11:39AM EDT140.0030.1744.0045.500.00-1010.00%
PH190517C001450002019-02-13 1:18PM EDT145.0018.7039.0040.400.00-110.00%
PH190517C001550002019-02-13 4:18PM EDT155.0020.2229.1030.500.00-370.00%
PH190517C001600002019-04-11 9:49AM EDT160.0025.0029.2031.000.00-23553.99%
PH190517C001650002019-03-25 9:35AM EDT165.006.0024.6026.300.00-31249.59%
PH190517C001700002019-04-22 9:30AM EDT170.0020.1519.9021.20+2.15+11.94%126041.20%
PH190517C001750002019-04-16 12:45PM EDT175.0014.7015.4016.500.00-136735.89%
PH190517C001800002019-04-16 10:49AM EDT180.0010.3011.2012.000.00-117930.98%
PH190517C001850002019-04-22 10:27AM EDT185.007.657.608.40+0.53+7.44%51,28229.42%
PH190517C001900002019-04-22 12:32PM EDT190.005.504.605.00+0.75+15.79%745025.92%
PH190517C001950002019-04-22 1:33PM EDT195.002.692.552.90-0.08-2.89%1329825.34%
PH190517C002000002019-04-22 1:33PM EDT200.001.251.151.40-0.05-3.85%521124.04%
PH190517C002100002019-04-18 1:13PM EDT210.000.200.050.400.00-114825.64%
PH190517C002200002019-02-13 1:18PM EDT220.002.800.000.100.00-0126.86%
PH190517C002300002019-02-13 1:18PM EDT230.001.950.000.050.00-0530.57%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PH190517P001050002019-02-13 1:18PM EDT105.000.550.000.050.00-121279.69%
PH190517P001100002019-02-13 1:18PM EDT110.001.600.000.050.00-544674.22%
PH190517P001150002019-02-13 1:18PM EDT115.001.270.000.050.00-3568.36%
PH190517P001200002019-02-25 1:40PM EDT120.000.400.000.050.00-13562.89%
PH190517P001250002019-03-25 9:30AM EDT125.000.380.000.050.00-22757.81%
PH190517P001300002019-03-22 9:30AM EDT130.000.200.000.050.00-53152.73%
PH190517P001350002019-04-05 12:48PM EDT135.000.150.000.050.00-27951.56%
PH190517P001400002019-03-22 3:20PM EDT140.000.820.000.100.00-21321850.98%
PH190517P001450002019-04-18 11:05AM EDT145.000.100.000.200.00-105150.68%
PH190517P001500002019-04-08 2:08PM EDT150.000.300.000.300.00-128548.34%
PH190517P001550002019-04-09 1:35PM EDT155.000.500.000.500.00-225447.07%
PH190517P001600002019-04-18 10:09AM EDT160.000.360.050.650.00-211043.51%
PH190517P001650002019-04-18 3:21PM EDT165.000.360.250.400.00-199533.25%
PH190517P001700002019-04-18 10:44AM EDT170.000.720.550.700.00-114031.54%
PH190517P001750002019-04-22 10:55AM EDT175.001.051.001.20-0.30-22.22%176529.79%
PH190517P001800002019-04-17 3:39PM EDT180.002.571.852.100.00-12623028.60%
PH190517P001850002019-04-17 10:11AM EDT185.003.903.103.500.00-113227.42%
PH190517P001900002019-04-22 1:35PM EDT190.005.505.205.70-0.60-9.84%612227.01%
PH190517P001950002019-02-13 1:18PM EDT195.0034.2012.3013.200.00-0350.00%
PH190517P002100002019-03-22 9:35AM EDT210.0042.8020.0022.900.00-111143.69%