Pentair plc (PNR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517C00032500 | 2024-01-16 12:45PM EDT | 32.50 | 37.75 | 40.80 | 45.50 | 0.00 | - | - | 0 | 0.00% |
| PNR240517C00037500 | 2023-10-18 12:44PM EDT | 37.50 | 26.80 | 24.00 | 28.70 | 0.00 | - | - | 5 | 0.00% |
| PNR240517C00042500 | 2024-04-17 10:27AM EDT | 42.50 | 37.62 | 36.40 | 40.50 | 0.00 | - | 1 | 0 | 144.53% |
| PNR240517C00045000 | 2024-01-16 10:36AM EDT | 45.00 | 25.50 | 28.20 | 32.20 | 0.00 | - | 6 | 0 | 0.00% |
| PNR240517C00047500 | 2023-11-02 12:12PM EDT | 47.50 | 14.70 | 18.00 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| PNR240517C00050000 | 2023-12-26 12:27PM EDT | 50.00 | 23.10 | 21.10 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| PNR240517C00052500 | 2023-11-29 12:38PM EDT | 52.50 | 13.30 | 20.00 | 21.30 | 0.00 | - | - | 11 | 0.00% |
| PNR240517C00055000 | 2024-01-17 4:37PM EDT | 55.00 | 15.70 | 18.40 | 23.00 | 0.00 | - | - | 3 | 0.00% |
| PNR240517C00060000 | 2024-02-08 1:56PM EDT | 60.00 | 15.10 | 20.00 | 23.90 | 0.00 | - | 5 | 7 | 105.76% |
| PNR240517C00062500 | 2023-11-27 2:23PM EDT | 62.50 | 6.20 | 11.10 | 12.70 | 0.00 | - | 15 | 24 | 0.00% |
| PNR240517C00065000 | 2024-04-19 12:24PM EDT | 65.00 | 13.85 | 14.90 | 17.30 | 0.00 | - | 1 | 198 | 63.57% |
| PNR240517C00067500 | 2024-04-18 1:25PM EDT | 67.50 | 11.57 | 12.20 | 14.50 | 0.00 | - | 2 | 23 | 75.20% |
| PNR240517C00070000 | 2024-04-19 12:24PM EDT | 70.00 | 9.20 | 9.20 | 12.90 | 0.00 | - | 1 | 258 | 80.08% |
| PNR240517C00072500 | 2024-04-18 1:22PM EDT | 72.50 | 7.13 | 7.60 | 10.40 | 0.00 | - | 3 | 50 | 68.56% |
| PNR240517C00075000 | 2024-04-19 11:38AM EDT | 75.00 | 5.33 | 5.60 | 6.90 | 0.00 | - | 3 | 924 | 42.46% |
| PNR240517C00077500 | 2024-04-22 11:55AM EDT | 77.50 | 3.40 | 3.80 | 6.20 | 0.00 | - | 227 | 1,921 | 54.81% |
| PNR240517C00080000 | 2024-04-22 3:48PM EDT | 80.00 | 2.70 | 2.15 | 2.70 | 0.00 | - | 406 | 1,515 | 28.88% |
| PNR240517C00082500 | 2024-04-22 1:23PM EDT | 82.50 | 2.60 | 1.00 | 1.45 | +1.20 | +85.71% | 1 | 91 | 27.00% |
| PNR240517C00085000 | 2024-04-22 3:48PM EDT | 85.00 | 0.79 | 0.55 | 1.55 | 0.00 | - | 486 | 1,771 | 38.36% |
| PNR240517C00087500 | 2024-04-22 2:06PM EDT | 87.50 | 0.47 | 0.25 | 0.30 | 0.00 | - | 12 | 676 | 25.78% |
| PNR240517C00090000 | 2024-04-23 9:33AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 82 | 28.81% |
| PNR240517C00095000 | 2024-04-09 3:42PM EDT | 95.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 10 | 12 | 57.37% |
| PNR240517C00100000 | 2024-04-02 11:45AM EDT | 100.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 10 | 68.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517P00030000 | 2023-11-15 3:14PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 170.31% |
| PNR240517P00035000 | 2023-11-15 11:51AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 150.00% |
| PNR240517P00037500 | 2023-10-05 10:48AM EDT | 37.50 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 216.89% |
| PNR240517P00040000 | 2023-11-24 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 153.91% |
| PNR240517P00042500 | 2023-10-31 10:28AM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 694 | 541 | 50.00% |
| PNR240517P00045000 | 2024-03-20 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 130.96% |
| PNR240517P00047500 | 2023-11-14 10:55AM EDT | 47.50 | 0.85 | 0.25 | 0.50 | 0.00 | - | 3 | 231 | 120.41% |
| PNR240517P00050000 | 2023-11-22 12:52PM EDT | 50.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 143.75% |
| PNR240517P00052500 | 2024-02-12 4:10PM EDT | 52.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 100.78% |
| PNR240517P00055000 | 2024-01-03 4:51PM EDT | 55.00 | 0.80 | 0.10 | 1.20 | 0.00 | - | 10 | 27 | 103.71% |
| PNR240517P00057500 | 2024-01-11 10:46AM EDT | 57.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 38 | 80.08% |
| PNR240517P00060000 | 2024-01-02 10:51AM EDT | 60.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 79.10% |
| PNR240517P00062500 | 2024-02-05 3:01PM EDT | 62.50 | 0.80 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 62.40% |
| PNR240517P00065000 | 2024-04-10 11:17AM EDT | 65.00 | 0.13 | 0.00 | 1.85 | 0.00 | - | 1 | 23 | 73.49% |
| PNR240517P00067500 | 2024-02-27 11:22AM EDT | 67.50 | 0.93 | 0.00 | 0.65 | 0.00 | - | 1 | 75 | 57.37% |
| PNR240517P00070000 | 2024-04-22 3:49PM EDT | 70.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 3 | 30 | 56.64% |
| PNR240517P00072500 | 2024-04-22 2:02PM EDT | 72.50 | 0.45 | 0.10 | 0.90 | 0.00 | - | 45 | 641 | 44.73% |
| PNR240517P00075000 | 2024-04-22 3:58PM EDT | 75.00 | 0.95 | 0.30 | 1.30 | 0.00 | - | 27 | 326 | 41.55% |
| PNR240517P00077500 | 2024-04-22 3:47PM EDT | 77.50 | 1.60 | 0.05 | 2.15 | 0.00 | - | 84 | 629 | 41.97% |
| PNR240517P00080000 | 2024-04-19 1:18PM EDT | 80.00 | 3.20 | 0.35 | 2.00 | 0.00 | - | 638 | 379 | 26.98% |
| PNR240517P00082500 | 2024-04-16 12:43PM EDT | 82.50 | 4.20 | 2.55 | 3.20 | 0.00 | - | 9 | 146 | 24.39% |
| PNR240517P00085000 | 2024-04-10 12:01PM EDT | 85.00 | 4.20 | 3.00 | 5.50 | 0.00 | - | 6 | 82 | 31.32% |
| PNR240517P00087500 | 2024-04-01 10:47AM EDT | 87.50 | 4.50 | 5.60 | 8.70 | 0.00 | - | 10 | 13 | 49.83% |
| PNR240517P00090000 | 2024-03-26 11:04AM EDT | 90.00 | 7.70 | 7.30 | 10.20 | 0.00 | - | 9 | 9 | 41.55% |
| PNR240517P00092500 | 2024-04-09 12:38PM EDT | 92.50 | 9.80 | 10.50 | 12.90 | 0.00 | - | 1 | 7 | 51.90% |
© 2024 Yahoo. All rights reserved.