Pentair plc (PNR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240816C00037500 | 2024-01-22 10:31AM EDT | 37.50 | 36.00 | 36.00 | 39.60 | 0.00 | - | - | 1 | 0.00% |
| PNR240816C00045000 | 2024-04-17 10:27AM EDT | 45.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 83.33% |
| PNR240816C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNR240816C00062500 | 2024-03-12 3:37PM EDT | 62.50 | 21.22 | 19.00 | 22.20 | 0.00 | - | 1 | 6 | 69.51% |
| PNR240816C00065000 | 2024-02-14 11:12AM EDT | 65.00 | 12.60 | 16.90 | 18.00 | 0.00 | - | 1 | 2 | 57.67% |
| PNR240816C00067500 | 2024-04-19 11:35AM EDT | 67.50 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNR240816C00070000 | 2024-04-26 3:50PM EDT | 70.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNR240816C00072500 | 2024-05-01 9:47AM EDT | 72.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNR240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNR240816C00077500 | 2024-04-29 2:01PM EDT | 77.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PNR240816C00080000 | 2024-05-01 11:50AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| PNR240816C00082500 | 2024-05-01 11:54AM EDT | 82.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PNR240816C00085000 | 2024-05-01 2:18PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PNR240816C00087500 | 2024-04-24 2:20PM EDT | 87.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PNR240816C00090000 | 2024-05-01 11:11AM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNR240816C00092500 | 2024-04-17 9:54AM EDT | 92.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNR240816C00095000 | 2024-04-23 10:23AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNR240816C00100000 | 2024-04-25 9:33AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforAugust 16, 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 | 100.64% |
| PNR240816P00050000 | 2024-01-10 3:29PM EDT | 50.00 | 0.69 | 0.00 | 0.80 | 0.00 | - | - | 2 | 52.49% |
| PNR240816P00055000 | 2024-01-05 4:38PM EDT | 55.00 | 1.34 | 0.50 | 1.15 | 0.00 | - | 9 | 20 | 51.42% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNR240816P00067500 | 2024-03-21 9:45AM EDT | 67.50 | 0.80 | 1.05 | 1.15 | 0.00 | - | 2 | 11 | 30.96% |
| PNR240816P00070000 | 2024-04-24 2:52PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PNR240816P00072500 | 2024-04-29 10:31AM EDT | 72.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PNR240816P00075000 | 2024-04-29 10:31AM EDT | 75.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PNR240816P00077500 | 2024-05-02 10:26AM EDT | 77.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PNR240816P00080000 | 2024-05-01 3:32PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNR240816P00082500 | 2024-04-24 3:06PM EDT | 82.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNR240816P00085000 | 2024-04-05 1:45PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNR240816P00087500 | 2024-04-22 2:39PM EDT | 87.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNR240816P00090000 | 2024-04-17 11:18AM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNR240816P00092500 | 2024-04-10 10:22AM EDT | 92.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNR240816P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.