NYSE - Delayed Quote • USD
Pentair plc (PNR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
| 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 | 33.60 | 38.40 | 0.00 | 0.00% | 1 | 0 | 207.76% |
| 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 | 1/17/2024 8:37 PM | 55 | 15.70 | 18.40 | 23.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| PNR240517C00060000 | 2/8/2024 5:56 PM | 60 | 15.10 | 20.00 | 23.90 | 0.00 | 0.00% | 5 | 7 | 133.40% |
| 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 | 12.90 | 16.10 | -5.33 | -27.79% | 1 | 198 | 64.99% |
| PNR240517C00067500 | 4/18/2024 5:25 PM | 67.5 | 11.57 | 11.30 | 12.80 | 0.00 | 0.00% | 2 | 23 | 56.74% |
| PNR240517C00070000 | 4/19/2024 4:24 PM | 70 | 9.20 | 9.00 | 9.30 | -6.60 | -41.77% | 1 | 259 | 42.73% |
| PNR240517C00072500 | 4/18/2024 5:22 PM | 72.5 | 7.13 | 6.90 | 7.10 | 0.00 | 0.00% | 3 | 50 | 38.72% |
| PNR240517C00075000 | 4/19/2024 3:38 PM | 75 | 5.33 | 4.90 | 5.10 | -3.77 | -41.43% | 3 | 924 | 35.52% |
| PNR240517C00077500 | 4/19/2024 7:38 PM | 77.5 | 3.21 | 3.30 | 3.50 | -0.69 | -17.69% | 1,085 | 786 | 34.30% |
| PNR240517C00080000 | 4/19/2024 6:09 PM | 80 | 2.15 | 2.00 | 2.15 | -0.65 | -23.21% | 1,001 | 137 | 32.25% |
| PNR240517C00082500 | 4/19/2024 3:58 PM | 82.5 | 1.30 | 1.10 | 1.20 | 0.10 | 8.33% | 2 | 90 | 30.81% |
| PNR240517C00085000 | 4/18/2024 7:50 PM | 85 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 11 | 1,380 | 30.57% |
| PNR240517C00087500 | 4/16/2024 2:50 PM | 87.5 | 0.51 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 665 | 30.96% |
| PNR240517C00090000 | 4/18/2024 3:09 PM | 90 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 80 | 32.03% |
| PNR240517C00095000 | 4/9/2024 7:42 PM | 95 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 56.91% |
| PNR240517C00100000 | 4/2/2024 3:45 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 56.79% |
| 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 | 157.42% |
| PNR240517P00035000 | 11/15/2023 3:51 PM | 35 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 138.28% |
| PNR240517P00037500 | 10/5/2023 2:48 PM | 37.5 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 200.49% |
| PNR240517P00040000 | 11/24/2023 5:11 PM | 40 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 141.41% |
| 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 | 119.73% |
| PNR240517P00047500 | 11/14/2023 2:55 PM | 47.5 | 0.85 | 0.25 | 0.50 | 0.00 | 0.00% | 3 | 231 | 109.67% |
| PNR240517P00050000 | 11/22/2023 4:52 PM | 50 | 0.95 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 17 | 130.96% |
| PNR240517P00052500 | 2/12/2024 8:10 PM | 52.5 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 90.92% |
| PNR240517P00055000 | 1/3/2024 8:51 PM | 55 | 0.80 | 0.10 | 1.20 | 0.00 | 0.00% | 10 | 27 | 93.31% |
| PNR240517P00057500 | 1/11/2024 2:46 PM | 57.5 | 0.75 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 38 | 71.39% |
| PNR240517P00060000 | 1/2/2024 2:51 PM | 60 | 1.10 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 17 | 70.02% |
| PNR240517P00062500 | 2/5/2024 7:01 PM | 62.5 | 0.80 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 33 | 54.49% |
| PNR240517P00065000 | 4/10/2024 3:17 PM | 65 | 0.13 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 23 | 56.10% |
| PNR240517P00067500 | 2/27/2024 3:22 PM | 67.5 | 0.93 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 75 | 48.83% |
| PNR240517P00070000 | 4/16/2024 1:34 PM | 70 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 27 | 35.84% |
| PNR240517P00072500 | 4/19/2024 3:18 PM | 72.5 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 601 | 37 | 33.42% |
| PNR240517P00075000 | 4/19/2024 6:57 PM | 75 | 1.30 | 1.15 | 1.30 | 0.00 | 0.00% | 615 | 797 | 31.93% |
| PNR240517P00077500 | 4/18/2024 5:25 PM | 77.5 | 2.10 | 2.00 | 2.15 | 0.00 | 0.00% | 600 | 95 | 30.57% |
| PNR240517P00080000 | 4/19/2024 5:18 PM | 80 | 3.20 | 3.20 | 3.40 | -0.10 | -3.03% | 638 | 701 | 29.69% |
| PNR240517P00082500 | 4/16/2024 4:43 PM | 82.5 | 4.20 | 3.60 | 6.90 | 0.00 | 0.00% | 9 | 146 | 52.30% |
| PNR240517P00085000 | 4/10/2024 4:01 PM | 85 | 4.20 | 4.90 | 7.10 | 0.00 | 0.00% | 6 | 82 | 30.23% |
| PNR240517P00087500 | 4/1/2024 2:47 PM | 87.5 | 4.50 | 8.90 | 11.30 | 0.00 | 0.00% | 10 | 13 | 62.65% |
| PNR240517P00090000 | 3/26/2024 3:04 PM | 90 | 7.70 | 9.40 | 14.00 | 0.00 | 0.00% | 9 | 9 | 73.02% |
| PNR240517P00092500 | 4/9/2024 4:38 PM | 92.5 | 9.80 | 11.90 | 16.50 | 0.00 | 0.00% | 1 | 7 | 80.20% |
Related Tickers
AOS A. O. Smith Corporation
86.07
-0.72%
IEX IDEX Corporation
227.04
+0.42%
NDSN Nordson Corporation
259.59
+0.18%
DOV Dover Corporation
169.84
+0.73%
ITT ITT Inc.
124.96
-0.15%
FLS Flowserve Corporation
45.80
+0.37%
XYL Xylem Inc.
127.84
+0.53%
FELE Franklin Electric Co., Inc.
101.44
+0.93%
AME AMETEK, Inc.
177.70
+0.24%
DCI Donaldson Company, Inc.
71.91
+0.36%