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 | 42.00 | 46.40 | 0.00 | - | 1 | 2 | 0.00% |
| PNR240816C00045000 | 2024-04-17 10:27AM EDT | 45.00 | 35.48 | 37.00 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| PNR240816C00047500 | 2023-12-14 12:25PM EDT | 47.50 | 25.00 | 22.50 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| PNR240816C00050000 | 2024-07-17 12:56PM EDT | 50.00 | 32.92 | 36.20 | 40.50 | 0.00 | - | 1 | 0 | 206.69% |
| PNR240816C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 26.19 | 26.40 | 30.40 | 0.00 | - | 3 | 3 | 0.00% |
| PNR240816C00062500 | 2024-03-12 3:37PM EDT | 62.50 | 21.22 | 19.00 | 22.20 | 0.00 | - | 1 | 6 | 0.00% |
| PNR240816C00065000 | 2024-02-14 11:12AM EDT | 65.00 | 12.60 | 17.40 | 18.30 | 0.00 | - | 1 | 2 | 0.00% |
| PNR240816C00067500 | 2024-07-19 1:10PM EDT | 67.50 | 11.85 | 19.10 | 23.10 | 0.00 | - | 4 | 6 | 57.52% |
| PNR240816C00070000 | 2024-07-23 3:02PM EDT | 70.00 | 17.30 | 16.80 | 20.60 | 0.00 | - | 15 | 23 | 57.62% |
| PNR240816C00072500 | 2024-07-19 1:13PM EDT | 72.50 | 7.40 | 14.60 | 18.20 | 0.00 | - | 1 | 68 | 58.74% |
| PNR240816C00075000 | 2024-07-25 2:42PM EDT | 75.00 | 12.56 | 11.70 | 16.00 | 0.00 | - | 1 | 739 | 94.53% |
| PNR240816C00077500 | 2024-07-24 10:48AM EDT | 77.50 | 9.00 | 9.20 | 13.50 | 0.00 | - | 1 | 181 | 83.23% |
| PNR240816C00080000 | 2024-07-25 9:32AM EDT | 80.00 | 5.45 | 7.50 | 9.50 | 0.00 | - | 1 | 1,650 | 47.75% |
| PNR240816C00082500 | 2024-07-26 1:57PM EDT | 82.50 | 6.73 | 4.80 | 7.60 | +1.48 | +28.19% | 10 | 3,243 | 47.53% |
| PNR240816C00085000 | 2024-07-26 2:54PM EDT | 85.00 | 4.58 | 4.40 | 4.70 | +0.68 | +17.44% | 21 | 473 | 31.10% |
| PNR240816C00087500 | 2024-07-26 3:42PM EDT | 87.50 | 3.00 | 2.70 | 2.90 | +0.80 | +36.36% | 72 | 2,663 | 28.10% |
| PNR240816C00090000 | 2024-07-26 3:49PM EDT | 90.00 | 1.75 | 1.50 | 1.60 | +0.70 | +66.67% | 579 | 307 | 26.61% |
| PNR240816C00092500 | 2024-07-26 3:48PM EDT | 92.50 | 0.85 | 0.65 | 0.80 | +0.25 | +41.67% | 58 | 77 | 26.07% |
| PNR240816C00095000 | 2024-07-26 10:06AM EDT | 95.00 | 0.40 | 0.20 | 0.40 | +0.20 | +100.00% | 109 | 1,454 | 26.76% |
| PNR240816C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
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 | 249.02% |
| PNR240816P00050000 | 2024-01-10 3:29PM EDT | 50.00 | 0.69 | 0.00 | 0.80 | 0.00 | - | - | 2 | 139.75% |
| PNR240816P00055000 | 2024-07-22 3:39PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 40 | 117.97% |
| PNR240816P00060000 | 2024-06-25 10:46AM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 83.98% |
| PNR240816P00062500 | 2024-07-26 11:24AM EDT | 62.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 71.48% |
| PNR240816P00065000 | 2024-06-27 9:47AM EDT | 65.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 377 | 82.13% |
| PNR240816P00067500 | 2024-07-26 11:27AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 550 | 51.95% |
| PNR240816P00070000 | 2024-07-24 10:00AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 72 | 52.83% |
| PNR240816P00072500 | 2024-07-25 10:27AM EDT | 72.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 15 | 468 | 58.79% |
| PNR240816P00075000 | 2024-07-26 12:31PM EDT | 75.00 | 0.12 | 0.05 | 0.20 | +0.04 | +50.00% | 323 | 1,232 | 43.36% |
| PNR240816P00077500 | 2024-07-26 9:30AM EDT | 77.50 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 1 | 347 | 36.33% |
| PNR240816P00080000 | 2024-07-26 11:56AM EDT | 80.00 | 0.24 | 0.20 | 0.30 | -0.56 | -70.00% | 1 | 260 | 32.47% |
| PNR240816P00082500 | 2024-07-26 12:31PM EDT | 82.50 | 0.46 | 0.00 | 0.50 | -0.04 | -8.00% | 323 | 833 | 29.30% |
| PNR240816P00085000 | 2024-07-26 11:07AM EDT | 85.00 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 29 | 117 | 26.83% |
| PNR240816P00087500 | 2024-07-26 3:42PM EDT | 87.50 | 1.50 | 1.55 | 2.45 | -0.55 | -26.83% | 100 | 169 | 34.72% |
| PNR240816P00090000 | 2024-07-26 3:55PM EDT | 90.00 | 2.90 | 2.70 | 2.85 | -2.80 | -49.12% | 210 | 10 | 23.56% |
| PNR240816P00092500 | 2024-04-10 10:22AM EDT | 92.50 | 10.80 | 8.30 | 10.90 | 0.00 | - | 1 | 2 | 85.96% |
| PNR240816P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 15.44 | 10.30 | 14.00 | 0.00 | - | 10 | 4 | 97.17% |
© 2024 Yahoo. All rights reserved.