NYSE - Nasdaq Real Time Price • USD
Pentair plc (PNR)
As of 2:15 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517C00032500 | 1/16/2024 4:45 PM | 32.5 | 37.75 | 40.80 | 45.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNR240517C00037500 | 10/18/2023 4:44 PM | 37.5 | 26.80 | 24.00 | 28.70 | 0.00 | 0.00% | - | 5 | 0.00% |
| PNR240517C00042500 | 4/17/2024 2:27 PM | 42.5 | 37.62 | 37.00 | 39.10 | 0.00 | 0.00% | 1 | 0 | 193.46% |
| PNR240517C00045000 | 1/16/2024 2:36 PM | 45 | 25.50 | 28.20 | 32.20 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PNR240517C00047500 | 11/2/2023 4:12 PM | 47.5 | 14.70 | 18.00 | 21.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| PNR240517C00050000 | 12/26/2023 4:27 PM | 50 | 23.10 | 21.10 | 25.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PNR240517C00052500 | 11/29/2023 4:38 PM | 52.5 | 13.30 | 20.00 | 21.30 | 0.00 | 0.00% | - | 11 | 0.00% |
| PNR240517C00055000 | 4/26/2024 7:34 PM | 55 | 25.57 | 24.60 | 26.20 | 0.00 | 0.00% | 3 | 3 | 119.04% |
| PNR240517C00060000 | 2/8/2024 5:56 PM | 60 | 15.10 | 20.00 | 23.90 | 0.00 | 0.00% | 5 | 7 | 142.43% |
| PNR240517C00062500 | 11/27/2023 6:23 PM | 62.5 | 6.20 | 11.10 | 12.70 | 0.00 | 0.00% | 15 | 24 | 0.00% |
| PNR240517C00065000 | 4/19/2024 4:24 PM | 65 | 13.85 | 14.70 | 15.10 | 0.00 | 0.00% | 1 | 198 | 52.15% |
| PNR240517C00067500 | 4/18/2024 5:25 PM | 67.5 | 11.57 | 12.30 | 12.50 | 0.00 | 0.00% | 2 | 23 | 49.71% |
| PNR240517C00070000 | 4/23/2024 6:22 PM | 70 | 8.86 | 8.80 | 10.10 | 0.00 | 0.00% | 1 | 257 | 44.82% |
| PNR240517C00072500 | 4/18/2024 5:22 PM | 72.5 | 7.13 | 7.40 | 8.70 | 0.00 | 0.00% | 3 | 50 | 60.50% |
| PNR240517C00075000 | 4/29/2024 7:14 PM | 75 | 5.90 | 5.00 | 5.30 | 0.00 | 0.00% | 1 | 925 | 30.81% |
| PNR240517C00077500 | 4/29/2024 1:39 PM | 77.5 | 3.50 | 3.00 | 3.20 | 0.00 | 0.00% | 2 | 1,932 | 26.51% |
| PNR240517C00080000 | 4/29/2024 2:53 PM | 80 | 1.65 | 1.45 | 1.60 | 0.00 | 0.00% | 2 | 1,690 | 24.20% |
| PNR240517C00082500 | 4/29/2024 1:42 PM | 82.5 | 0.70 | 0.50 | 0.65 | 0.00 | 0.00% | 2 | 263 | 23.27% |
| PNR240517C00085000 | 4/29/2024 6:04 PM | 85 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 2 | 1,748 | 22.51% |
| PNR240517C00087500 | 4/26/2024 2:01 PM | 87.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 666 | 27.74% |
| PNR240517C00090000 | 4/23/2024 1:46 PM | 90 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 81 | 52.05% |
| PNR240517C00095000 | 4/9/2024 7:42 PM | 95 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 55.37% |
| PNR240517C00100000 | 4/2/2024 3:45 PM | 100 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 10 | 88.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517P00030000 | 11/15/2023 7:14 PM | 30 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 6 | 199.22% |
| PNR240517P00035000 | 11/15/2023 3:51 PM | 35 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 175.39% |
| PNR240517P00037500 | 10/5/2023 2:48 PM | 37.5 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 253.52% |
| PNR240517P00040000 | 11/24/2023 5:11 PM | 40 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 179.49% |
| PNR240517P00042500 | 10/31/2023 2:28 PM | 42.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 694 | 541 | 50.00% |
| PNR240517P00045000 | 3/20/2024 1:45 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 152.44% |
| PNR240517P00047500 | 11/14/2023 2:55 PM | 47.5 | 0.85 | 0.25 | 0.50 | 0.00 | 0.00% | 3 | 231 | 140.04% |
| PNR240517P00050000 | 11/22/2023 4:52 PM | 50 | 0.95 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 17 | 167.09% |
| PNR240517P00052500 | 2/12/2024 8:10 PM | 52.5 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 116.70% |
| PNR240517P00055000 | 1/3/2024 8:51 PM | 55 | 0.80 | 0.10 | 1.20 | 0.00 | 0.00% | 10 | 27 | 120.02% |
| PNR240517P00057500 | 1/11/2024 2:46 PM | 57.5 | 0.75 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 38 | 92.38% |
| PNR240517P00060000 | 1/2/2024 2:51 PM | 60 | 1.10 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 17 | 91.02% |
| PNR240517P00062500 | 2/5/2024 7:01 PM | 62.5 | 0.80 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 33 | 71.39% |
| PNR240517P00065000 | 4/10/2024 3:17 PM | 65 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 23 | 49.81% |
| PNR240517P00067500 | 4/25/2024 7:43 PM | 67.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 77 | 37.31% |
| PNR240517P00070000 | 4/26/2024 2:03 PM | 70 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 34.28% |
| PNR240517P00072500 | 4/29/2024 3:41 PM | 72.5 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 654 | 29.05% |
| PNR240517P00075000 | 4/26/2024 3:26 PM | 75 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 330 | 25.29% |
| PNR240517P00077500 | 4/30/2024 5:29 PM | 77.5 | 0.70 | 0.65 | 0.75 | 0.15 | 27.27% | 2 | 771 | 23.56% |
| PNR240517P00080000 | 4/30/2024 5:17 PM | 80 | 1.60 | 1.55 | 1.65 | 0.10 | 6.67% | 1 | 408 | 21.66% |
| PNR240517P00082500 | 4/23/2024 1:34 PM | 82.5 | 3.00 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 146 | 21.88% |
| PNR240517P00085000 | 4/10/2024 4:01 PM | 85 | 4.20 | 5.20 | 5.50 | 0.00 | 0.00% | 6 | 82 | 24.56% |
| PNR240517P00087500 | 4/1/2024 2:47 PM | 87.5 | 4.50 | 7.50 | 7.90 | 0.00 | 0.00% | 10 | 9 | 28.52% |
| PNR240517P00090000 | 4/24/2024 6:39 PM | 90 | 11.00 | 10.20 | 10.50 | 0.00 | 0.00% | 23 | 9 | 38.92% |
| PNR240517P00092500 | 4/24/2024 6:39 PM | 92.5 | 13.50 | 12.70 | 12.90 | 0.00 | 0.00% | 23 | 0 | 41.02% |
Related Tickers
IEX IDEX Corporation
222.19
-0.75%
AOS A. O. Smith Corporation
83.43
-1.04%
GGG Graco Inc.
80.57
-1.74%
IR Ingersoll Rand Inc.
93.06
-0.36%
FLS Flowserve Corporation
47.72
+1.05%
DOV Dover Corporation
181.40
+0.76%
NDSN Nordson Corporation
260.43
-0.78%
ITW Illinois Tool Works Inc.
246.01
-1.30%
XYL Xylem Inc.
131.81
-0.59%
CR Crane Company
141.02
-2.25%