Stocks Options

LAST PRICE
548.0000
TODAY'S CHANGE (%)
Trending Up2.8900 (0.5302%)

Bid / Lots
520.2900/ 1
Ask / Lots
560.8800/ 1
Open / Previous Close
545.4300 / 545.1100
Day Range
Low 543.2900
High 551.6700
52 Week Range
Low 319.1400
High 570.1499
Volume
618,511
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 24.068

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHIn the Money	$379.00In the Money	$388.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	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	$374.00In the Money	$383.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	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	$369.00In the Money	$378.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	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	$364.00In the Money	$373.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	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	64Out of the Money
PHIn the Money	$359.00In the Money	$368.50In the Money	$333.60In 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	$354.00In the Money	$363.20In 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	$349.00In the Money	$358.70In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHIn the Money	$344.10In the Money	$353.80In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
PHIn the Money	$334.20In the Money	$343.70In 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	3Out of the Money
PHIn the Money	$324.20In the Money	$333.90In 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	4Out of the Money
PHIn the Money	$314.10In the Money	$323.70In 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	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHIn the Money	$304.30In the Money	$314.00In 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	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHIn the Money	$294.20In the Money	$304.00In the Money	$0.00In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHIn the Money	$284.30In the Money	$294.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PHIn the Money	$274.40In the Money	$284.00In the Money	$247.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
PHIn the Money	$264.50In the Money	$274.00In 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	$2.59Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PHIn the Money	$255.00In the Money	$264.00In 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	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PHIn the Money	$245.00In the Money	$254.00In the Money	$109.95In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PHIn the Money	$235.00In the Money	$244.00In the Money	$0.00In 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	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PHIn the Money	$225.10In the Money	$234.00In the Money	$123.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
PHIn the Money	$215.00In the Money	$224.00In the Money	$106.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PHIn the Money	$205.00In the Money	$214.40In the Money	$89.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$17.70Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PHIn the Money	$195.00In the Money	$204.50In the Money	$123.86In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	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	36Out of the Money
PHIn the Money	$185.00In the Money	$194.20In the Money	$187.84In 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	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PHIn the Money	$175.00In the Money	$184.60In the Money	$62.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PHIn the Money	$165.00In the Money	$174.60In the Money	$72.44In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$380.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PHIn the Money	$155.00In the Money	$164.70In the Money	$161.85In the Money	$-9.74In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$390.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
PHIn the Money	$145.10In the Money	$154.20In the Money	$122.03In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$400.00	PHOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PHIn the Money	$135.30In the Money	$144.90In the Money	$69.48In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$410.00	PHOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PHIn the Money	$125.30In the Money	$135.00In the Money	$123.68In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$420.00	PHOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PHIn the Money	$115.10In the Money	$125.00In the Money	$128.88In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$430.00	PHOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PHIn the Money	$105.30In the Money	$115.00In the Money	$117.73In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$440.00	PHOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
PHIn the Money	$95.50In the Money	$104.90In the Money	$114.89In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$450.00	PHOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-1.00Out of the Money	3Out of the Money	26Out of the Money
PHIn the Money	$86.00In the Money	$95.00In the Money	$96.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$460.00	PHOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHIn the Money	$76.00In the Money	$85.10In the Money	$92.06In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$470.00	PHOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	8Out of the Money	30Out of the Money
PHIn the Money	$66.00In the Money	$75.40In the Money	$73.84In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$480.00	PHOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.30Out of the Money	40Out of the Money	100Out of the Money
PHIn the Money	$56.30In the Money	$65.50In the Money	$71.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$490.00	PHOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-0.10Out of the Money	3Out of the Money	52Out of the Money
PHIn the Money	$46.60In the Money	$55.90In the Money	$59.26In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$500.00	PHOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$0.87Out of the Money	$-0.41Out of the Money	4Out of the Money	72Out of the Money
PHIn the Money	$37.70In the Money	$46.80In the Money	$27.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	PHOut of the Money	$1.30Out of the Money	$1.65Out of the Money	$1.39Out of the Money	$-0.86Out of the Money	110Out of the Money	47Out of the Money
PHIn the Money	$32.70In the Money	$34.00In the Money	$34.50In the Money	$9.70In the Money	1In the Money	158In the Money	Filter Table By Strike Price of$520.00	PHOut of the Money	$2.50Out of the Money	$2.85Out of the Money	$2.67Out of the Money	$-0.73Out of the Money	117Out of the Money	171Out of the Money
PHIn the Money	$24.70In the Money	$25.90In the Money	$21.92In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$530.00	PHOut of the Money	$4.40Out of the Money	$4.80Out of the Money	$4.62Out of the Money	$-1.73Out of the Money	3Out of the Money	286Out of the Money
PHUnderlying issue's last price	$17.70Underlying issue's last price	$18.40Underlying issue's last price	$16.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	55Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	PHUnderlying issue's last price	$7.20Underlying issue's last price	$7.70Underlying issue's last price	$9.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	535Underlying issue's last price
PHNear the Money	$11.80Near the Money	$12.40Near the Money	$12.00Near the Money	$1.50Near the Money	12Near the Money	134Near the Money	Filter Table By Strike Price of$550.00	PHIn the Money	$11.20In the Money	$11.90In the Money	$10.70In the Money	$-4.70In the Money	41In the Money	128In the Money
PHOut of the Money	$7.40Out of the Money	$7.80Out of the Money	$7.80Out of the Money	$0.40Out of the Money	3Out of the Money	227Out of the Money	Filter Table By Strike Price of$560.00	PHIn the Money	$16.80In the Money	$17.60In the Money	$11.80In the Money	$0.00In the Money	---In the Money	25In the Money
PHOut of the Money	$4.20Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$0.30Out of the Money	454Out of the Money	519Out of the Money	Filter Table By Strike Price of$570.00	PHIn the Money	$23.60In the Money	$24.90In the Money	$24.00In the Money	$-5.60In the Money	1In the Money	4In the Money
PHOut of the Money	$2.25Out of the Money	$2.55Out of the Money	$2.47Out of the Money	$-0.03Out of the Money	663Out of the Money	524Out of the Money	Filter Table By Strike Price of$580.00	PHIn the Money	$31.60In the Money	$33.60In the Money	$29.30In the Money	$0.00In the Money	---In the Money	7In the Money
PHOut of the Money	$1.05Out of the Money	$1.35Out of the Money	$1.21Out of the Money	$-0.81Out of the Money	3Out of the Money	10Out of the Money	Filter Table By Strike Price of$590.00	PHIn the Money	$37.30In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.05Out of the Money	7Out of the Money	86Out of the Money	Filter Table By Strike Price of$600.00	PHIn the Money	$47.20In the Money	$57.00In the Money	$82.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.14Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$610.00	PHIn the Money	$57.40In the Money	$66.80In 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	$0.25Out of the Money	$0.09Out of the Money	$-0.54Out of the Money	3Out of the Money	81Out of the Money	Filter Table By Strike Price of$620.00	PHIn the Money	$67.20In the Money	$76.80In 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	$0.25Out 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$630.00	PHIn the Money	$77.20In the Money	$86.90In 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	$0.13Out 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	$87.20In the Money	$96.80In 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	$0.25Out 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$650.00	PHIn the Money	$97.30In the Money	$107.00In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$660.00	PHIn the Money	$107.40In the Money	$116.90In 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	$0.00Out 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	$117.40In the Money	$127.00In 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	$127.20In the Money	$136.90In 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	$0.00Out 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	$137.20In the Money	$146.80In 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	$0.25Out 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$700.00	PHIn the Money	$147.10In the Money	$157.00In 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$720.00	PHIn the Money	$167.40In the Money	$176.80In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)