At close: October 17 at 4:00 PM EDT
After hours: October 17 at 6:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241018C00450000 | 8/27/2024 2:40 PM | 450 | 143.80 | 179.00 | 188.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| PH241018C00460000 | 10/10/2024 1:45 PM | 460 | 168.20 | 175.40 | 183.20 | 0.00 | 0.00% | 1 | 1 | 416.90% |
| PH241018C00470000 | 9/18/2024 3:03 PM | 470 | 139.09 | 165.40 | 173.20 | 0.00 | 0.00% | - | 0 | 394.73% |
| PH241018C00480000 | 9/18/2024 3:05 PM | 480 | 129.22 | 155.40 | 163.20 | 0.00 | 0.00% | - | 0 | 372.85% |
| PH241018C00510000 | 10/4/2024 5:57 PM | 510 | 116.02 | 125.50 | 133.20 | 0.00 | 0.00% | 2 | 2 | 308.94% |
| PH241018C00520000 | 9/23/2024 7:12 PM | 520 | 102.98 | 115.50 | 123.20 | 0.00 | 0.00% | 1 | 1 | 288.09% |
| PH241018C00540000 | 10/2/2024 7:52 PM | 540 | 91.23 | 95.80 | 103.70 | 0.00 | 0.00% | 3 | 2 | 256.25% |
| PH241018C00550000 | 9/20/2024 2:04 PM | 550 | 73.05 | 85.70 | 93.40 | 0.00 | 0.00% | 1 | 1 | 230.03% |
| PH241018C00560000 | 9/13/2024 1:51 PM | 560 | 41.10 | 74.90 | 81.80 | 0.00 | 0.00% | 1 | 7 | 179.10% |
| PH241018C00570000 | 9/20/2024 7:12 PM | 570 | 59.50 | 65.90 | 73.30 | 0.00 | 0.00% | 1 | 2 | 187.21% |
| PH241018C00580000 | 10/15/2024 6:13 PM | 580 | 63.75 | 55.90 | 63.30 | 0.00 | 0.00% | 2 | 9 | 166.60% |
| PH241018C00590000 | 10/16/2024 6:54 PM | 590 | 48.75 | 45.90 | 53.30 | 0.00 | 0.00% | 1 | 88 | 145.80% |
| PH241018C00600000 | 10/17/2024 7:22 PM | 600 | 39.60 | 35.90 | 43.30 | -4.72 | -10.65% | 2 | 143 | 124.63% |
| PH241018C00610000 | 10/16/2024 6:50 PM | 610 | 29.89 | 26.00 | 33.30 | 0.00 | 0.00% | 1 | 158 | 102.88% |
| PH241018C00620000 | 10/16/2024 7:45 PM | 620 | 17.50 | 17.00 | 22.70 | 0.00 | 0.00% | 3 | 234 | 73.95% |
| PH241018C00630000 | 10/17/2024 4:06 PM | 630 | 8.50 | 9.50 | 13.60 | -1.45 | -14.57% | 2 | 146 | 58.08% |
| PH241018C00640000 | 10/17/2024 7:17 PM | 640 | 2.30 | 2.35 | 3.00 | -0.30 | -11.54% | 7 | 382 | 23.05% |
| PH241018C00650000 | 10/17/2024 7:22 PM | 650 | 0.20 | 0.00 | 0.30 | -0.36 | -64.29% | 3 | 178 | 22.17% |
| PH241018C00660000 | 10/16/2024 5:28 PM | 660 | 0.11 | 0.00 | 0.25 | 0.01 | 10.00% | 1 | 72 | 35.84% |
| PH241018C00670000 | 10/15/2024 4:47 PM | 670 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 256 | 49.32% |
| PH241018C00680000 | 10/4/2024 7:55 PM | 680 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 12 | 55.47% |
| PH241018C00690000 | 10/8/2024 1:30 PM | 690 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 12 | 66.60% |
| PH241018C00700000 | 10/3/2024 3:00 PM | 700 | 0.14 | 0.00 | 0.25 | 0.00 | 0.00% | 40 | 15 | 77.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241018P00430000 | 10/2/2024 6:56 PM | 430 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 8 | 294.14% |
| PH241018P00440000 | 10/3/2024 6:03 PM | 440 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 8 | 278.52% |
| PH241018P00450000 | 10/3/2024 6:02 PM | 450 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 15 | 263.28% |
| PH241018P00470000 | 10/7/2024 7:20 PM | 470 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 26 | 233.59% |
| PH241018P00480000 | 9/18/2024 1:39 PM | 480 | 0.54 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 219.14% |
| PH241018P00490000 | 9/20/2024 3:05 PM | 490 | 0.38 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 205.08% |
| PH241018P00500000 | 10/1/2024 7:51 PM | 500 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 191.02% |
| PH241018P00510000 | 9/18/2024 7:56 PM | 510 | 0.81 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 176.95% |
| PH241018P00520000 | 9/27/2024 6:31 PM | 520 | 0.27 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 772 | 163.48% |
| PH241018P00530000 | 10/17/2024 6:40 PM | 530 | 0.05 | 0.00 | 0.25 | -0.26 | -83.87% | 1 | 857 | 150.00% |
| PH241018P00540000 | 10/15/2024 6:48 PM | 540 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 198 | 136.72% |
| PH241018P00550000 | 10/7/2024 3:01 PM | 550 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 28 | 123.44% |
| PH241018P00560000 | 10/14/2024 5:21 PM | 560 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 82 | 92.19% |
| PH241018P00570000 | 10/11/2024 3:03 PM | 570 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 91 | 97.46% |
| PH241018P00580000 | 10/15/2024 6:30 PM | 580 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 547 | 84.57% |
| PH241018P00590000 | 10/15/2024 1:54 PM | 590 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 62 | 71.68% |
| PH241018P00600000 | 10/17/2024 1:32 PM | 600 | 0.15 | 0.00 | 0.30 | -0.06 | -28.57% | 1 | 143 | 60.25% |
| PH241018P00610000 | 10/15/2024 7:16 PM | 610 | 0.15 | 0.00 | 0.25 | -0.04 | -21.05% | 1 | 86 | 51.17% |
| PH241018P00620000 | 10/16/2024 2:23 PM | 620 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 76 | 37.94% |
| PH241018P00630000 | 10/15/2024 6:38 PM | 630 | 1.30 | 0.10 | 0.50 | 0.00 | 0.00% | 14 | 92 | 25.29% |
| PH241018P00640000 | 10/16/2024 3:25 PM | 640 | 4.52 | 2.20 | 2.75 | 0.00 | 0.00% | 11 | 25 | 19.97% |
| PH241018P00650000 | 9/27/2024 1:48 PM | 650 | 24.25 | 8.20 | 13.10 | 0.00 | 0.00% | 1 | 1 | 50.90% |
| PH241018P00660000 | 10/16/2024 1:47 PM | 660 | 16.20 | 18.40 | 23.20 | 0.00 | 0.00% | 1 | 0 | 74.19% |
| PH241018P00690000 | 9/27/2024 1:43 PM | 690 | 56.60 | 47.00 | 54.40 | 0.00 | 0.00% | 3 | 0 | 84.86% |
Related Tickers
ETN Eaton Corporation plc
348.49
+2.17%
IR Ingersoll Rand Inc.
101.03
+0.64%
ITW Illinois Tool Works Inc.
260.66
-0.07%
DOV Dover Corporation
194.88
+1.08%
CMI Cummins Inc.
332.99
-0.26%
EMR Emerson Electric Co.
110.45
-0.13%
XYL Xylem Inc.
135.16
-1.67%
ROK Rockwell Automation, Inc.
272.63
-0.59%
CR Crane Company
163.23
+1.11%
FLS Flowserve Corporation
54.79
-0.16%