Stocks Options

LAST PRICE
553.6400
TODAY'S CHANGE (%)
Trending Up4.2600 (0.7754%)

Bid / Lots
507.0400/ 1
Ask / Lots
565.0000/ 1
Open / Previous Close
550.0100 / 549.3800
Day Range
Low 549.1500
High 554.6200
52 Week Range
Low 309.8900
High 570.1499
Volume
548,739
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.521

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHIn the Money	$364.30In the Money	$374.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHIn the Money	$359.10In the Money	$369.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHIn the Money	$354.00In the Money	$364.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHIn the Money	$349.10In the Money	$359.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHIn the Money	$339.00In the Money	$348.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PHIn the Money	$329.10In the Money	$339.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PHIn the Money	$319.10In the Money	$329.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PHIn the Money	$309.10In the Money	$319.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHIn the Money	$299.40In the Money	$309.00In the Money	$244.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PHIn the Money	$290.60In the Money	$299.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHIn the Money	$280.60In the Money	$289.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHIn the Money	$271.10In the Money	$279.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PHIn the Money	$260.90In the Money	$269.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHIn the Money	$250.70In the Money	$259.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHIn the Money	$240.50In the Money	$249.00In the Money	$131.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PHIn the Money	$231.20In the Money	$239.00In the Money	$118.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$320.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PHIn the Money	$220.80In the Money	$229.00In the Money	$132.04In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$330.00	PHOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHIn the Money	$209.30In the Money	$219.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	PHOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
PHIn the Money	$199.00In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	PHOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
PHIn the Money	$191.00In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	PHOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PHIn the Money	$180.00In the Money	$189.00In the Money	$57.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	PHOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PHIn the Money	$171.60In the Money	$179.00In the Money	$87.95In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$380.00	PHOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PHIn the Money	$161.30In the Money	$169.00In the Money	$145.95In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$390.00	PHOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PHIn the Money	$150.90In the Money	$159.00In the Money	$75.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$400.00	PHOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PHIn the Money	$141.40In the Money	$149.00In the Money	$67.92In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$410.00	PHOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PHIn the Money	$131.00In the Money	$139.00In the Money	$100.77In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$420.00	PHOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
PHIn the Money	$120.80In the Money	$129.00In the Money	$74.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$430.00	PHOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money
PHIn the Money	$111.10In the Money	$119.00In the Money	$101.01In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$440.00	PHOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
PHIn the Money	$101.00In the Money	$109.00In the Money	$93.81In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$450.00	PHOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHIn the Money	$91.60In the Money	$99.00In the Money	$94.10In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$460.00	PHOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
PHIn the Money	$81.00In the Money	$89.00In the Money	$82.55In the Money	$-1.45In the Money	6In the Money	21In the Money	Filter Table By Strike Price of$470.00	PHOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PHIn the Money	$71.60In the Money	$80.00In the Money	$64.02In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$480.00	PHOut of the Money	$0.30Out of the Money	$1.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PHIn the Money	$63.20In the Money	$70.00In the Money	$63.94In the Money	$8.94In the Money	3In the Money	125In the Money	Filter Table By Strike Price of$490.00	PHOut of the Money	$0.60Out of the Money	$1.65Out of the Money	$1.40Out of the Money	$-0.55Out of the Money	1Out of the Money	324Out of the Money
PHIn the Money	$52.60In the Money	$60.70In the Money	$50.44In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$500.00	PHOut of the Money	$1.80Out of the Money	$2.35Out of the Money	$2.25Out of the Money	$-1.95Out of the Money	15Out of the Money	44Out of the Money
PHIn the Money	$45.60In the Money	$50.50In the Money	$45.78In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$510.00	PHOut of the Money	$3.20Out of the Money	$3.70Out of the Money	$3.55Out of the Money	$-1.40Out of the Money	16Out of the Money	41Out of the Money
PHIn the Money	$37.70In the Money	$42.00In the Money	$31.20In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$520.00	PHOut of the Money	$5.10Out of the Money	$6.20Out of the Money	$5.60Out of the Money	$-4.62Out of the Money	1Out of the Money	44Out of the Money
PHIn the Money	$30.20In the Money	$33.00In the Money	$22.80In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$530.00	PHOut of the Money	$7.20Out of the Money	$8.80Out of the Money	$13.23Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
PHIn the Money	$24.30In the Money	$25.40In the Money	$23.80In the Money	$5.00In the Money	1In the Money	109In the Money	Filter Table By Strike Price of$540.00	PHOut of the Money	$10.70Out of the Money	$11.60Out of the Money	$11.80Out of the Money	$-4.20Out of the Money	1Out of the Money	351Out of the Money
PHUnderlying issue's last price	$18.20Underlying issue's last price	$19.40Underlying issue's last price	$19.20Underlying issue's last price	$4.00Underlying issue's last price	4Underlying issue's last price	94Underlying issue's last price	Filter Table By Strike Price of$550.00Underlying issue's last price	PHUnderlying issue's last price	$14.80Underlying issue's last price	$15.70Underlying issue's last price	$15.90Underlying issue's last price	$-2.70Underlying issue's last price	1Underlying issue's last price	201Underlying issue's last price
PHOut of the Money	$13.00Out of the Money	$14.20Out of the Money	$12.90Out of the Money	$0.60Out of the Money	23Out of the Money	143Out of the Money	Filter Table By Strike Price of$560.00	PHIn the Money	$19.10In the Money	$20.50In the Money	$22.30In the Money	$0.00In the Money	---In the Money	81In the Money
PHOut of the Money	$9.10Out of the Money	$10.10Out of the Money	$9.60Out of the Money	$0.90Out of the Money	15Out of the Money	656Out of the Money	Filter Table By Strike Price of$570.00	PHIn the Money	$25.70In the Money	$26.60In the Money	$28.60In the Money	$0.00In the Money	---In the Money	11In the Money
PHOut of the Money	$5.60Out of the Money	$6.70Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money	Filter Table By Strike Price of$580.00	PHIn the Money	$30.60In the Money	$36.60In the Money	$25.10In the Money	$0.00In the Money	---In the Money	10In the Money
PHOut of the Money	$3.90Out of the Money	$4.40Out of the Money	$4.20Out of the Money	$0.40Out of the Money	7Out of the Money	37Out of the Money	Filter Table By Strike Price of$590.00	PHIn the Money	$38.80In the Money	$41.80In the Money	$38.40In the Money	$0.00In the Money	---In the Money	1In the Money
PHOut of the Money	$2.00Out of the Money	$2.85Out of the Money	$2.95Out of the Money	$0.40Out of the Money	2Out of the Money	66Out of the Money	Filter Table By Strike Price of$600.00	PHIn the Money	$45.60In the Money	$51.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$1.30Out of the Money	$1.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$610.00	PHIn the Money	$53.10In the Money	$61.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.70Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$620.00	PHIn the Money	$63.00In the Money	$72.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.15Out of the Money	$1.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$630.00	PHIn the Money	$72.40In the Money	$82.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$640.00	PHIn the Money	$82.00In the Money	$91.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$650.00	PHIn the Money	$92.00In the Money	$101.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	PHIn the Money	$102.00In the Money	$111.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	PHIn the Money	$112.00In the Money	$121.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$680.00	PHIn the Money	$122.00In the Money	$131.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	PHIn the Money	$132.00In the Money	$141.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$700.00	PHIn the Money	$142.00In the Money	$151.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Parker-Hannifin Corp
NYSE:PHUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)