Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.98 -2.72 (-0.05%) Dow
38,964.43 +80.17 (+0.21%) Nasdaq
16,297.33 -35.22 (-0.22%) Bitcoin USD
62,209.16 -1,479.07 (-2.32%) CMC Crypto 200
1,319.12 +24.45 (+1.89%)
Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2024-02-02 10:34AM EDT | 250.00 | 244.00 | 286.00 | 295.50 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2023-11-29 12:17PM EDT | 320.00 | 118.00 | 143.20 | 150.90 | 0.00 | - | - | 5 | 0.00% |
| PH240517C00330000 | 2023-12-14 4:56PM EDT | 330.00 | 132.04 | 130.50 | 140.00 | 0.00 | - | 1 | 6 | 0.00% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2023-12-15 11:49AM EDT | 380.00 | 87.95 | 84.40 | 93.00 | 0.00 | - | 34 | 17 | 0.00% |
| PH240517C00390000 | 2024-02-26 4:49PM EDT | 390.00 | 145.95 | 166.00 | 175.50 | 0.00 | - | 1 | 146 | 163.89% |
| PH240517C00400000 | 2024-01-18 4:59PM EDT | 400.00 | 75.60 | 121.80 | 131.00 | 0.00 | - | 1 | 8 | 0.00% |
| PH240517C00410000 | 2024-01-19 10:49AM EDT | 410.00 | 67.92 | 111.60 | 121.00 | 0.00 | - | 1 | 7 | 0.00% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 0.00% |
| PH240517C00430000 | 2024-05-07 9:55AM EDT | 430.00 | 121.78 | 122.50 | 129.00 | 0.00 | - | 3 | 18 | 80.69% |
| PH240517C00440000 | 2024-05-07 10:11AM EDT | 440.00 | 110.60 | 113.00 | 118.80 | 0.00 | - | 3 | 21 | 77.00% |
| PH240517C00450000 | 2024-04-30 1:51PM EDT | 450.00 | 99.87 | 101.90 | 109.70 | 0.00 | - | 4 | 18 | 69.14% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 91.60 | 99.00 | 0.00 | - | 2 | 17 | 52.78% |
| PH240517C00470000 | 2024-05-02 9:30AM EDT | 470.00 | 50.00 | 83.00 | 90.00 | 0.00 | - | 1 | 16 | 65.01% |
| PH240517C00480000 | 2024-05-07 10:00AM EDT | 480.00 | 71.89 | 73.50 | 80.00 | 0.00 | - | 1 | 19 | 60.56% |
| PH240517C00490000 | 2024-05-07 10:49AM EDT | 490.00 | 64.00 | 63.00 | 70.00 | 0.00 | - | 1 | 120 | 51.76% |
| PH240517C00500000 | 2024-05-06 10:48AM EDT | 500.00 | 49.50 | 53.10 | 59.70 | 0.00 | - | 1 | 18 | 63.43% |
| PH240517C00510000 | 2024-05-02 11:40AM EDT | 510.00 | 22.20 | 43.00 | 50.00 | 0.00 | - | 8 | 18 | 56.51% |
| PH240517C00520000 | 2024-05-06 1:59PM EDT | 520.00 | 31.00 | 33.20 | 39.00 | 0.00 | - | 3 | 43 | 43.96% |
| PH240517C00530000 | 2024-05-07 1:49PM EDT | 530.00 | 24.75 | 24.60 | 26.50 | 0.00 | - | 1 | 85 | 24.77% |
| PH240517C00540000 | 2024-05-07 1:49PM EDT | 540.00 | 16.65 | 16.30 | 18.30 | 0.00 | - | 1 | 104 | 24.35% |
| PH240517C00550000 | 2024-05-08 11:05AM EDT | 550.00 | 11.90 | 10.20 | 11.10 | +1.10 | +10.19% | 65 | 157 | 22.84% |
| PH240517C00560000 | 2024-05-08 9:30AM EDT | 560.00 | 3.90 | 5.60 | 6.00 | -1.90 | -32.76% | 1 | 148 | 22.38% |
| PH240517C00570000 | 2024-05-08 10:34AM EDT | 570.00 | 2.87 | 2.65 | 3.00 | -0.28 | -8.89% | 2 | 678 | 22.76% |
| PH240517C00580000 | 2024-05-08 10:34AM EDT | 580.00 | 1.17 | 0.95 | 1.25 | +0.12 | +11.43% | 2 | 527 | 22.58% |
| PH240517C00590000 | 2024-05-06 11:52AM EDT | 590.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 1 | 90 | 23.45% |
| PH240517C00600000 | 2024-05-07 12:10PM EDT | 600.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 64 | 24.56% |
| PH240517C00610000 | 2024-05-03 12:43PM EDT | 610.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 36 | 26.71% |
| PH240517C00620000 | 2024-05-06 1:49PM EDT | 620.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 32.91% |
| PH240517C00630000 | 2024-05-01 3:39PM EDT | 630.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 36.87% |
| PH240517C00640000 | 2024-05-06 3:10PM EDT | 640.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 40.72% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 44.43% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 48.05% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 55.71% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 22 | 2 | 58.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 2023-12-26 2:19PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 212.11% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 210.94% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 236.13% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 188.67% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 221.24% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 158.98% |
| PH240517P00290000 | 2023-11-01 9:52AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH240517P00300000 | 2024-02-02 12:22PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 146.48% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 134.18% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 137.89% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 103.91% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 98.05% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 92.58% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 114.55% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 96.29% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 98.24% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 88.18% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 79.30% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 73.83% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 13 | 69 | 68.56% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.25 | 0.00 | - | 6 | 539 | 63.28% |
| PH240517P00440000 | 2024-05-06 9:47AM EDT | 440.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 146 | 58.20% |
| PH240517P00450000 | 2024-05-07 3:48PM EDT | 450.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 53.13% |
| PH240517P00460000 | 2024-05-01 2:41PM EDT | 460.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 11 | 37 | 52.83% |
| PH240517P00470000 | 2024-05-07 10:29AM EDT | 470.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 47.56% |
| PH240517P00480000 | 2024-05-06 11:52AM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 48 | 42.29% |
| PH240517P00490000 | 2024-05-03 1:09PM EDT | 490.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 230 | 37.06% |
| PH240517P00500000 | 2024-05-06 3:56PM EDT | 500.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 7 | 68 | 31.89% |
| PH240517P00510000 | 2024-05-06 3:15PM EDT | 510.00 | 0.51 | 0.10 | 0.35 | 0.00 | - | 2 | 47 | 28.32% |
| PH240517P00520000 | 2024-05-07 3:33PM EDT | 520.00 | 0.65 | 0.35 | 0.60 | 0.00 | - | 340 | 276 | 25.51% |
| PH240517P00530000 | 2024-05-08 10:34AM EDT | 530.00 | 1.27 | 1.10 | 1.45 | -0.23 | -15.33% | 1 | 152 | 24.78% |
| PH240517P00540000 | 2024-05-08 10:57AM EDT | 540.00 | 2.73 | 2.95 | 3.30 | -0.78 | -22.22% | 3 | 290 | 24.52% |
| PH240517P00550000 | 2024-05-08 10:57AM EDT | 550.00 | 5.70 | 6.10 | 6.60 | -0.80 | -12.31% | 57 | 229 | 24.39% |
| PH240517P00560000 | 2024-05-01 3:37PM EDT | 560.00 | 24.70 | 11.00 | 11.90 | 0.00 | - | 1 | 77 | 25.03% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 17.70 | 19.20 | 0.00 | - | 2 | 11 | 26.92% |
| PH240517P00580000 | 2024-05-03 2:03PM EDT | 580.00 | 42.80 | 25.30 | 27.30 | 0.00 | - | 4 | 14 | 27.74% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 32.60 | 38.50 | 0.00 | - | - | 1 | 39.59% |
© 2024 Yahoo. All rights reserved.