Pentair plc (PNR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM 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 | 35.50 | 39.10 | 0.00 | - | 1 | 0 | 145.31% |
| 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 | 2024-04-26 3:34PM EDT | 55.00 | 25.57 | 23.30 | 25.80 | 0.00 | - | 3 | 3 | 150.98% |
| PNR240517C00060000 | 2024-02-08 1:56PM EDT | 60.00 | 15.10 | 20.00 | 23.90 | 0.00 | - | 5 | 7 | 157.67% |
| 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 | 13.10 | 15.10 | 0.00 | - | 1 | 198 | 72.56% |
| PNR240517C00067500 | 2024-04-18 1:25PM EDT | 67.50 | 11.57 | 12.30 | 12.60 | 0.00 | - | 2 | 23 | 55.27% |
| PNR240517C00070000 | 2024-04-23 2:22PM EDT | 70.00 | 8.86 | 9.90 | 10.10 | 0.00 | - | 1 | 257 | 51.47% |
| PNR240517C00072500 | 2024-04-18 1:22PM EDT | 72.50 | 7.13 | 7.40 | 7.70 | 0.00 | - | 3 | 50 | 43.95% |
| PNR240517C00075000 | 2024-04-29 3:14PM EDT | 75.00 | 5.90 | 5.00 | 5.30 | 0.00 | - | 1 | 925 | 35.11% |
| PNR240517C00077500 | 2024-04-29 9:39AM EDT | 77.50 | 3.50 | 2.90 | 3.10 | 0.00 | - | 2 | 1,932 | 28.15% |
| PNR240517C00080000 | 2024-05-03 12:51PM EDT | 80.00 | 1.30 | 1.25 | 1.40 | +0.30 | +30.00% | 1 | 1,690 | 23.93% |
| PNR240517C00082500 | 2024-05-03 1:07PM EDT | 82.50 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 1 | 267 | 21.90% |
| PNR240517C00085000 | 2024-04-30 11:13AM EDT | 85.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 1,746 | 23.15% |
| PNR240517C00087500 | 2024-04-30 3:44PM EDT | 87.50 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 666 | 55.62% |
| PNR240517C00090000 | 2024-04-23 9:46AM EDT | 90.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 81 | 65.04% |
| PNR240517C00095000 | 2024-04-09 3:42PM EDT | 95.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 41.60% |
| PNR240517C00100000 | 2024-04-02 11:45AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
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 | 217.97% |
| PNR240517P00035000 | 2023-11-15 11:51AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 191.80% |
| PNR240517P00037500 | 2023-10-05 10:48AM EDT | 37.50 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 277.54% |
| PNR240517P00040000 | 2023-11-24 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 196.48% |
| 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 | 166.80% |
| PNR240517P00047500 | 2023-11-14 10:55AM EDT | 47.50 | 0.85 | 0.25 | 0.50 | 0.00 | - | 3 | 231 | 153.13% |
| PNR240517P00050000 | 2023-11-22 12:52PM EDT | 50.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 182.81% |
| PNR240517P00052500 | 2024-02-12 4:10PM EDT | 52.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 127.73% |
| PNR240517P00055000 | 2024-01-03 4:51PM EDT | 55.00 | 0.80 | 0.10 | 1.20 | 0.00 | - | 10 | 27 | 131.25% |
| PNR240517P00057500 | 2024-01-11 10:46AM EDT | 57.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 38 | 100.98% |
| PNR240517P00060000 | 2024-01-02 10:51AM EDT | 60.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 99.41% |
| PNR240517P00062500 | 2024-02-05 3:01PM EDT | 62.50 | 0.80 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 78.03% |
| PNR240517P00065000 | 2024-04-10 11:17AM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 48.63% |
| PNR240517P00067500 | 2024-04-25 3:43PM EDT | 67.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 49.51% |
| PNR240517P00070000 | 2024-05-02 10:52AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 33.01% |
| PNR240517P00072500 | 2024-05-02 10:52AM EDT | 72.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 654 | 28.91% |
| PNR240517P00075000 | 2024-05-02 3:56PM EDT | 75.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 330 | 24.32% |
| PNR240517P00077500 | 2024-05-01 10:55AM EDT | 77.50 | 1.05 | 0.45 | 0.55 | 0.00 | - | 9 | 774 | 21.73% |
| PNR240517P00080000 | 2024-05-03 10:08AM EDT | 80.00 | 1.18 | 1.30 | 1.45 | -1.27 | -51.84% | 12 | 418 | 20.04% |
| PNR240517P00082500 | 2024-04-23 9:34AM EDT | 82.50 | 3.00 | 2.95 | 3.10 | 0.00 | - | 1 | 146 | 18.65% |
| PNR240517P00085000 | 2024-04-10 12:01PM EDT | 85.00 | 4.20 | 5.10 | 5.30 | 0.00 | - | 6 | 47 | 6.25% |
| PNR240517P00087500 | 2024-04-01 10:47AM EDT | 87.50 | 4.50 | 8.80 | 10.80 | 0.00 | - | 10 | 9 | 73.39% |
| PNR240517P00090000 | 2024-04-24 2:39PM EDT | 90.00 | 11.00 | 9.70 | 10.30 | 0.00 | - | 23 | 9 | 12.50% |
| PNR240517P00092500 | 2024-04-24 2:39PM EDT | 92.50 | 13.50 | 12.60 | 12.80 | 0.00 | - | 23 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.