NYSE - Delayed Quote USD
Pentair plc (PNR)
At close: October 22 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR241115C00045000 | 6/26/2024 7:49 PM | 45 | 30.08 | 41.60 | 45.90 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| PNR241115C00050000 | 7/11/2024 6:22 PM | 50 | 29.25 | 33.20 | 36.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PNR241115C00055000 | 7/29/2024 7:45 PM | 55 | 33.83 | 29.50 | 33.50 | 0.00 | 0.00% | - | 3 | 0.00% |
| PNR241115C00060000 | 5/13/2024 3:59 PM | 60 | 24.48 | 19.60 | 23.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PNR241115C00065000 | 5/17/2024 3:24 PM | 65 | 20.64 | 14.20 | 14.70 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PNR241115C00070000 | 6/27/2024 1:43 PM | 70 | 8.80 | 17.90 | 22.20 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| PNR241115C00072500 | 9/19/2024 5:45 PM | 72.5 | 23.35 | 24.70 | 28.60 | 0.00 | 0.00% | 18 | 14 | 89.55% |
| PNR241115C00075000 | 10/16/2024 5:22 PM | 75 | 24.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PNR241115C00077500 | 9/19/2024 5:45 PM | 77.5 | 18.70 | 20.00 | 22.80 | 0.00 | 0.00% | 18 | 40 | 67.38% |
| PNR241115C00080000 | 10/22/2024 3:26 PM | 80 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PNR241115C00082500 | 9/9/2024 4:55 PM | 82.5 | 7.50 | 14.50 | 15.40 | 0.00 | 0.00% | 7 | 317 | 0.00% |
| PNR241115C00085000 | 10/22/2024 2:07 PM | 85 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PNR241115C00087500 | 9/18/2024 2:18 PM | 87.5 | 8.30 | 11.20 | 13.00 | 0.00 | 0.00% | 1 | 58 | 51.69% |
| PNR241115C00090000 | 10/22/2024 3:26 PM | 90 | 10.55 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PNR241115C00092500 | 10/21/2024 1:48 PM | 92.5 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PNR241115C00095000 | 10/22/2024 7:58 PM | 95 | 4.94 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| PNR241115C00097500 | 10/22/2024 6:40 PM | 97.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PNR241115C00100000 | 10/22/2024 3:58 PM | 100 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 1.56% |
| PNR241115C00105000 | 10/22/2024 4:49 PM | 105 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 6.25% |
| PNR241115C00110000 | 10/21/2024 7:51 PM | 110 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PNR241115C00115000 | 9/24/2024 3:30 PM | 115 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR241115P00055000 | 3/20/2024 3:42 PM | 55 | 0.51 | 0.45 | 0.60 | 0.00 | 0.00% | - | 2 | 137.11% |
| PNR241115P00060000 | 8/14/2024 7:34 PM | 60 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 111.62% |
| PNR241115P00065000 | 6/26/2024 1:35 PM | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 25.00% |
| PNR241115P00067500 | 8/7/2024 6:15 PM | 67.5 | 1.05 | 0.40 | 0.60 | 0.00 | 0.00% | - | 2 | 94.04% |
| PNR241115P00070000 | 10/22/2024 7:49 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNR241115P00072500 | 10/21/2024 7:37 PM | 72.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PNR241115P00075000 | 9/26/2024 3:50 PM | 75 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNR241115P00077500 | 8/21/2024 4:45 PM | 77.5 | 1.78 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 48 | 60.84% |
| PNR241115P00080000 | 9/13/2024 2:38 PM | 80 | 1.10 | 0.05 | 0.75 | 0.00 | 0.00% | 50 | 106 | 55.03% |
| PNR241115P00082500 | 10/22/2024 3:38 PM | 82.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PNR241115P00085000 | 10/21/2024 5:59 PM | 85 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 429 | 0 | 12.50% |
| PNR241115P00087500 | 10/22/2024 2:55 PM | 87.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| PNR241115P00090000 | 10/22/2024 2:52 PM | 90 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| PNR241115P00092500 | 10/22/2024 3:37 PM | 92.5 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 6.25% |
| PNR241115P00095000 | 10/22/2024 2:55 PM | 95 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 3.13% |
| PNR241115P00097500 | 10/22/2024 5:17 PM | 97.5 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 0.78% |
| PNR241115P00100000 | 10/21/2024 7:51 PM | 100 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
Related Tickers
IEX IDEX Corporation
207.89
-0.67%
NDSN Nordson Corporation
251.11
-0.88%
AOS A. O. Smith Corporation
78.21
-0.50%
IR Ingersoll Rand Inc.
98.46
-1.57%
AME AMETEK, Inc.
168.38
-0.58%
XYL Xylem Inc.
131.37
-0.87%
RRX Regal Rexnord Corporation
169.78
-1.85%
GTES Gates Industrial Corporation plc
18.69
+0.70%
ITW Illinois Tool Works Inc.
256.98
-0.54%
GGG Graco Inc.
83.80
-1.45%