Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Delayed Quote USD
607.85
+6.42
+(1.07%)
At close: March 31 at 4:00:02 PM EDT
608.00
+0.15
+(0.02%)
After hours: March 31 at 7:37:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH250417C00560000 | 3/11/2025 9:48 AM | 560 | 59.69 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PH250417C00570000 | 3/27/2025 10:31 AM | 570 | 63.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PH250417C00590000 | 3/18/2025 11:10 AM | 590 | 35.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PH250417C00600000 | 3/31/2025 1:09 PM | 600 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PH250417C00610000 | 3/31/2025 9:33 AM | 610 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.39% |
| PH250417C00620000 | 3/31/2025 2:45 PM | 620 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| PH250417C00630000 | 3/31/2025 1:14 PM | 630 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| PH250417C00640000 | 3/31/2025 9:33 AM | 640 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| PH250417C00650000 | 3/25/2025 3:24 PM | 650 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| PH250417C00660000 | 3/31/2025 2:26 PM | 660 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| PH250417C00670000 | 3/28/2025 9:31 AM | 670 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| PH250417C00680000 | 3/28/2025 3:31 PM | 680 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| PH250417C00690000 | 3/26/2025 1:42 PM | 690 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PH250417C00700000 | 3/27/2025 1:15 PM | 700 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PH250417C00710000 | 3/24/2025 3:43 PM | 710 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PH250417C00720000 | 3/11/2025 3:54 PM | 720 | 3.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PH250417C00730000 | 2/24/2025 3:56 PM | 730 | 3.76 | 0.00 | 2.80 | 0.00 | 0.00% | - | 1 | 50.56% |
| PH250417C00740000 | 3/24/2025 10:52 AM | 740 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| PH250417C00750000 | 3/11/2025 10:03 AM | 750 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH250417P00500000 | 3/28/2025 9:30 AM | 500 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PH250417P00520000 | 3/20/2025 1:56 PM | 520 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PH250417P00540000 | 3/28/2025 12:46 PM | 540 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 12.50% |
| PH250417P00560000 | 3/31/2025 3:42 PM | 560 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| PH250417P00570000 | 3/31/2025 11:43 AM | 570 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 0 | 6.25% |
| PH250417P00580000 | 3/31/2025 3:42 PM | 580 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| PH250417P00590000 | 3/28/2025 11:09 AM | 590 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| PH250417P00600000 | 3/28/2025 2:39 PM | 600 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| PH250417P00610000 | 3/31/2025 11:43 AM | 610 | 22.30 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 0 | 0.00% |
| PH250417P00620000 | 3/27/2025 11:49 AM | 620 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PH250417P00630000 | 3/28/2025 2:39 PM | 630 | 33.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PH250417P00640000 | 3/24/2025 3:57 PM | 640 | 12.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PH250417P00650000 | 3/25/2025 10:56 AM | 650 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PH250417P00660000 | 3/24/2025 3:56 PM | 660 | 24.92 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PH250417P00670000 | 3/3/2025 12:05 PM | 670 | 25.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PH250417P00680000 | 2/26/2025 12:58 PM | 680 | 30.50 | 76.10 | 82.40 | 0.00 | 0.00% | - | 2 | 55.16% |
| PH250417P00690000 | 3/27/2025 10:31 AM | 690 | 60.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PH250417P00710000 | 3/12/2025 2:27 PM | 710 | 93.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ITW Illinois Tool Works Inc.
248.01
+1.25%
DOV Dover Corporation
175.68
+0.59%
ETN Eaton Corporation plc
271.83
-0.85%
EMR Emerson Electric Co.
109.64
+0.92%
CMI Cummins Inc.
313.44
-0.18%
IR Ingersoll Rand Inc.
80.03
+0.74%
ROK Rockwell Automation, Inc.
258.38
-0.10%
AME AMETEK, Inc.
172.14
+1.03%
OTIS Otis Worldwide Corporation
103.20
+1.07%
XYL Xylem Inc.
119.46
+0.02%