Pentair plc (PNR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240816C00037500 | 2024-05-03 10:55AM EDT | 37.50 | 43.00 | 40.30 | 45.00 | +7.00 | +19.44% | 1 | 1 | 86.23% |
| PNR240816C00045000 | 2024-04-17 10:27AM EDT | 45.00 | 35.48 | 32.90 | 37.50 | 0.00 | - | 1 | 1 | 69.14% |
| PNR240816C00047500 | 2023-12-14 12:25PM EDT | 47.50 | 25.00 | 22.50 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| PNR240816C00050000 | 2024-04-01 10:01AM EDT | 50.00 | 35.89 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 74.32% |
| PNR240816C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 26.19 | 23.20 | 28.00 | 0.00 | - | 3 | 3 | 55.25% |
| PNR240816C00062500 | 2024-03-12 3:37PM EDT | 62.50 | 21.22 | 19.00 | 22.20 | 0.00 | - | 1 | 6 | 64.75% |
| PNR240816C00065000 | 2024-02-14 11:12AM EDT | 65.00 | 12.60 | 16.90 | 18.00 | 0.00 | - | 1 | 2 | 52.98% |
| PNR240816C00067500 | 2024-04-19 11:35AM EDT | 67.50 | 13.48 | 12.20 | 13.80 | 0.00 | - | 1 | 2 | 37.35% |
| PNR240816C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 11.90 | 9.40 | 11.60 | 0.00 | - | 1 | 9 | 34.52% |
| PNR240816C00072500 | 2024-05-01 9:47AM EDT | 72.50 | 8.60 | 9.10 | 9.60 | 0.00 | - | 1 | 3 | 32.64% |
| PNR240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 7.50 | 7.40 | 7.70 | 0.00 | - | 3 | 47 | 30.65% |
| PNR240816C00077500 | 2024-04-29 2:01PM EDT | 77.50 | 6.74 | 5.10 | 5.90 | 0.00 | - | 13 | 22 | 28.41% |
| PNR240816C00080000 | 2024-05-01 11:50AM EDT | 80.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 5 | 97 | 27.50% |
| PNR240816C00082500 | 2024-05-01 11:54AM EDT | 82.50 | 2.85 | 3.10 | 3.30 | 0.00 | - | 13 | 3,099 | 26.55% |
| PNR240816C00085000 | 2024-05-01 2:18PM EDT | 85.00 | 2.10 | 2.15 | 2.30 | 0.00 | - | 1 | 126 | 25.51% |
| PNR240816C00087500 | 2024-04-24 2:20PM EDT | 87.50 | 1.50 | 1.50 | 1.60 | 0.00 | - | 10 | 33 | 25.11% |
| PNR240816C00090000 | 2024-05-01 11:11AM EDT | 90.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 1 | 86 | 24.93% |
| PNR240816C00092500 | 2024-04-17 9:54AM EDT | 92.50 | 1.30 | 0.60 | 0.75 | 0.00 | - | 1 | 63 | 24.90% |
| PNR240816C00095000 | 2024-04-23 10:23AM EDT | 95.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 1 | 1,142 | 24.88% |
| PNR240816C00100000 | 2024-04-25 9:33AM EDT | 100.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 73 | 25.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240816P00037500 | 2024-01-05 4:12PM EDT | 37.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 102.00% |
| PNR240816P00050000 | 2024-01-10 3:29PM EDT | 50.00 | 0.69 | 0.00 | 0.80 | 0.00 | - | - | 2 | 53.56% |
| PNR240816P00055000 | 2024-01-05 4:38PM EDT | 55.00 | 1.34 | 0.50 | 1.15 | 0.00 | - | 9 | 20 | 52.61% |
| PNR240816P00060000 | 2024-01-31 11:09AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| PNR240816P00062500 | 2024-01-31 11:09AM EDT | 62.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| PNR240816P00065000 | 2024-04-10 11:37AM EDT | 65.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 377 | 28.93% |
| PNR240816P00067500 | 2024-03-21 9:45AM EDT | 67.50 | 0.80 | 1.05 | 1.15 | 0.00 | - | 2 | 11 | 32.25% |
| PNR240816P00070000 | 2024-04-24 2:52PM EDT | 70.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 5 | 30 | 25.99% |
| PNR240816P00072500 | 2024-05-03 1:53PM EDT | 72.50 | 1.34 | 1.30 | 1.40 | +0.02 | +1.52% | 1 | 38 | 24.54% |
| PNR240816P00075000 | 2024-05-03 2:29PM EDT | 75.00 | 1.85 | 1.85 | 2.00 | -0.04 | -2.12% | 1 | 106 | 23.46% |
| PNR240816P00077500 | 2024-05-02 10:26AM EDT | 77.50 | 3.38 | 2.65 | 2.80 | 0.00 | - | 1 | 71 | 22.40% |
| PNR240816P00080000 | 2024-05-01 3:32PM EDT | 80.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 37 | 21.69% |
| PNR240816P00082500 | 2024-04-24 3:06PM EDT | 82.50 | 5.60 | 5.00 | 5.20 | 0.00 | - | 1 | 18 | 20.61% |
| PNR240816P00085000 | 2024-04-05 1:45PM EDT | 85.00 | 5.30 | 6.50 | 8.30 | 0.00 | - | 2 | 23 | 29.37% |
| PNR240816P00087500 | 2024-04-22 2:39PM EDT | 87.50 | 8.70 | 8.20 | 8.70 | 0.00 | - | 4 | 12 | 19.01% |
| PNR240816P00090000 | 2024-04-17 11:18AM EDT | 90.00 | 11.40 | 10.40 | 10.70 | 0.00 | - | 1 | 3 | 16.92% |
| PNR240816P00092500 | 2024-04-10 10:22AM EDT | 92.50 | 10.80 | 11.10 | 15.00 | 0.00 | - | 1 | 2 | 36.33% |
| PNR240816P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 15.44 | 13.00 | 17.60 | 0.00 | - | 10 | 4 | 40.53% |
© 2024 Yahoo. All rights reserved.