Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

PRMW – Primo Water Corporation

Last update: August 8, 2022 at 11:52 a.m.   (Real-time)

  • Last price: 16.510
  • Net change: 0.090
  • Bid price: 16.510
  • Ask price: 16.520
  • 30-day historical volatility: 22.17%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 388
Volume: 55
Open interest: 225
Volume: 85
August 19, 2022 2.35 2.70 2.65 0 0 0 14.00 0 0.04 0.07 0 0 0
August 19, 2022 1.45 1.75 1.65 0 0 0 15.00 0.05 0.09 0.09 0 0 0
August 19, 2022 1.05 1.25 1.20 0 0 15 15.50 0.12 0.16 0.17 0 0 0
August 19, 2022 0.65 0.85 0.80 0 0 0 16.00 0.25 0.29 0.23 -0.06 25 15
August 19, 2022 0.45 0.55 0.55 0.08 0 15 16.50 0.44 0.49 0.41 -0.09 25 15
August 19, 2022 0.24 0.30 0.27 0 10 0 17.00 0.70 0.85 0.65 -0.25 0 30
August 19, 2022 0.12 0.17 0.15 0 0 0 17.50 1.05 1.25 1.30 0 0 0
August 19, 2022 0.06 0.10 0.10 0 0 0 18.00 1.45 1.65 1.70 0 0 0
August 19, 2022 0.03 0.07 0.09 0 27 0 18.50 1.90 2.15 2.25 0 0 0
August 19, 2022 0 0.05 0.09 0 7 0 19.00 2.35 2.65 2.70 0 0 0
August 19, 2022 0 0.04 0.07 0 15 0 19.50 2.90 3.10 3.20 0 0 0
August 19, 2022 0 0.04 0.07 0 10 0 20.00 3.35 3.70 3.70 0 0 0
August 19, 2022 0 0.04 0.07 0 0 0 20.50 3.85 4.20 4.20 0 0 0
August 19, 2022 0 0.04 0.07 0 0 0 21.00 4.35 4.70 4.70 0 0 0
August 19, 2022 0 0.03 0.07 0 0 0 21.50 4.85 5.10 5.20 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 22.00 5.35 5.60 5.70 0 0 0
September 16, 2022 2.45 2.70 2.60 0 0 0 14.00 0.06 0.10 0.10 0 1 0
September 16, 2022 1.50 1.75 1.75 0 0 0 15.00 0.18 0.24 0.25 0 0 0
September 16, 2022 1.10 1.35 1.35 0 0 0 15.50 0.30 0.35 0.38 0 11 0
September 16, 2022 0.75 0.95 1.00 0.05 30 15 16.00 0.45 0.50 0.40 -0.15 10 25
September 16, 2022 0.60 0.70 0.70 0 0 0 16.50 0.65 0.75 0.80 0 20 0
September 16, 2022 0.43 0.50 0.47 0 0 0 17.00 0.95 1.05 1.10 0 0 0
September 16, 2022 0.28 0.33 0.33 0 0 0 17.50 1.25 1.40 1.50 0 0 0
September 16, 2022 0.18 0.24 0.24 0 0 0 18.00 1.55 1.85 1.90 0 3 0
September 16, 2022 0.12 0.15 0.15 0 10 0 18.50 2.00 2.25 2.35 0 0 0
September 16, 2022 0.08 0.13 0.13 0 20 0 19.00 2.50 2.70 2.80 0 0 0
September 16, 2022 0.05 0.10 0.10 0 36 0 19.50 3.00 3.20 3.25 0 0 0
September 16, 2022 0.02 0.08 0.08 0 2 0 20.00 3.45 3.65 3.75 0 0 0
September 16, 2022 0.01 0.08 0.07 0 26 0 20.50 3.95 4.20 4.25 0 0 0
September 16, 2022 0 0.07 0.06 0 15 0 21.00 4.45 4.70 4.75 0 0 0
September 16, 2022 0 0.05 0.07 0 10 0 22.00 5.45 5.65 5.70 0 0 0
September 16, 2022 0 0.04 0.07 0 0 0 23.00 6.45 6.65 6.70 0 0 0
September 16, 2022 0 0.04 0.07 0 15 0 24.00 7.45 7.65 7.70 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 25.00 8.45 8.65 8.70 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 26.00 9.45 9.65 9.70 0 0 0
September 16, 2022 0 0.03 0.05 0 0 0 28.00 11.40 11.65 11.70 0 0 0
September 16, 2022 0 0.03 0.04 0 57 0 30.00 13.40 13.70 13.65 0 0 0
October 21, 2022 2.60 2.75 2.75 0 0 0 14.00 0.14 0.19 0.20 0 0 0
October 21, 2022 1.75 1.90 1.85 0 0 0 15.00 0.31 0.39 0.40 0 0 0
October 21, 2022 1.40 1.50 1.50 0 0 0 15.50 0.45 0.55 0.55 0 20 0
October 21, 2022 1.10 1.20 1.20 0.05 0 10 16.00 0.60 0.70 0.75 0 30 0
October 21, 2022 0.85 0.95 0.90 0 15 0 16.50 0.85 0.90 0.95 0 15 0
October 21, 2022 0.60 0.70 0.70 0 0 0 17.00 1.10 1.20 1.25 0 0 0
October 21, 2022 0.46 0.55 0.55 0 0 0 17.50 1.40 1.55 1.60 0 0 0
October 21, 2022 0.33 0.40 0.40 0 0 0 18.00 1.75 1.95 2.00 0 0 0
October 21, 2022 0.24 0.29 0.30 0 10 0 18.50 2.10 2.35 2.40 0 0 0
October 21, 2022 0.18 0.23 0.23 0 10 0 19.00 2.60 2.80 2.85 0 0 0
October 21, 2022 0.13 0.20 0.19 0 0 0 19.50 3.05 3.25 3.30 0 0 0
October 21, 2022 0.10 0.15 0.15 0 0 0 20.00 3.50 3.70 3.80 0 0 0
October 21, 2022 0.08 0.13 0.13 0 0 0 20.50 4.00 4.20 4.25 0 0 0
October 21, 2022 0.05 0.10 0.10 0 0 0 21.00 4.50 4.70 4.75 0 0 0
October 21, 2022 0.02 0.09 0.09 0 0 0 22.00 5.45 5.70 5.75 0 0 0
November 18, 2022 2.60 2.90 2.85 0 0 0 14.00 0.22 0.30 0.30 0 0 0
November 18, 2022 1.85 2.05 2.05 0 0 0 15.00 0.44 0.50 0.55 0 0 0
November 18, 2022 1.50 1.70 1.70 0 0 0 15.50 0.60 0.70 0.70 0 0 0
November 18, 2022 1.30 1.40 1.40 0 0 0 16.00 0.75 0.85 0.90 0 0 0
November 18, 2022 1.05 1.15 1.10 0 0 0 16.50 1.00 1.10 1.15 0 0 0
November 18, 2022 0.80 0.90 0.90 0 0 0 17.00 1.25 1.35 1.40 0 0 0
November 18, 2022 0.65 0.75 0.70 0 0 0 17.50 1.55 1.70 1.75 0 0 0
November 18, 2022 0.49 0.60 0.60 0 0 0 18.00 1.85 2.05 2.15 0 0 0
November 18, 2022 0.38 0.44 0.44 0 0 0 18.50 2.20 2.45 2.50 0 0 0
November 18, 2022 0.29 0.34 0.35 0 0 0 19.00 2.65 2.90 2.95 0 0 0
November 18, 2022 0.23 0.30 0.29 0 0 0 19.50 3.05 3.35 3.40 0 0 0
November 18, 2022 0.18 0.24 0.24 0 5 0 20.00 3.50 3.80 3.85 0 0 0
November 18, 2022 0.11 0.15 0.15 0 0 0 21.00 4.40 4.80 4.85 0 0 0
December 16, 2022 2.65 2.95 2.90 0 0 0 14.00 0.30 0.35 0.40 0 0 0
December 16, 2022 1.95 2.15 2.15 0 0 0 15.00 0.50 0.60 0.65 0 0 0
December 16, 2022 1.65 1.80 1.80 0 0 0 15.50 0.70 0.80 0.80 0 0 0
December 16, 2022 1.40 1.50 1.50 0 15 0 16.00 0.90 1.00 1.00 0 0 0
December 16, 2022 1.15 1.25 1.25 0 0 0 16.50 1.10 1.20 1.25 0 0 0
December 16, 2022 0.90 1.00 1.05 0 0 0 17.00 1.40 1.50 1.55 0 0 0
December 16, 2022 0.75 0.85 0.85 0 0 0 17.50 1.70 1.85 1.85 0 0 0
December 16, 2022 0.60 0.70 0.70 0 0 0 18.00 1.95 2.15 2.30 0 0 0
December 16, 2022 0.45 0.55 0.55 0 0 0 18.50 2.35 2.60 2.65 0 0 0
December 16, 2022 0.36 0.45 0.45 0 0 0 19.00 2.75 2.95 3.05 0 0 0
December 16, 2022 0.29 0.35 0.35 0 0 0 19.50 3.15 3.40 3.50 0 0 0
December 16, 2022 0.23 0.30 0.30 0 15 0 20.00 3.60 3.90 3.95 0 0 0
December 16, 2022 0.15 0.20 0.20 0 0 0 21.00 4.45 4.85 4.90 0 0 0
December 16, 2022 0.11 0.15 0.15 0 0 0 22.00 5.40 5.80 5.90 0 5 0
December 16, 2022 0.06 0.15 0.15 0 0 0 23.00 6.40 6.80 6.85 0 5 0
December 16, 2022 0.03 0.10 0.10 0 0 0 24.00 7.40 7.80 7.85 0 0 0
December 16, 2022 0.02 0.10 0.10 0 0 0 25.00 8.35 8.80 8.85 0 0 0
December 16, 2022 0.01 0.10 0.10 0 0 0 26.00 9.35 9.75 9.85 0 0 0
December 16, 2022 0 0.06 0.09 0 0 0 30.00 13.35 13.75 13.80 0 0 0
January 20, 2023 2.85 3.00 3.00 0 0 0 14.00 0.36 0.45 0.45 0 0 0
January 20, 2023 2.10 2.25 2.25 0 0 0 15.00 0.60 0.70 0.70 0 10 0
January 20, 2023 1.75 1.90 1.95 0 0 0 15.50 0.75 0.85 0.90 0 0 0
January 20, 2023 1.50 1.65 1.65 0 0 0 16.00 0.95 1.05 1.10 0 0 0
January 20, 2023 1.25 1.40 1.35 0 0 0 16.50 1.20 1.35 1.35 0 0 0
January 20, 2023 1.05 1.15 1.15 0 0 0 17.00 1.45 1.60 1.65 0 0 0
January 20, 2023 0.85 0.95 0.95 0 0 0 17.50 1.80 1.90 1.95 0 0 0
January 20, 2023 0.70 0.80 0.80 0 0 0 18.00 2.10 2.30 2.30 0 0 0
January 20, 2023 0.55 0.70 0.65 0 0 0 18.50 2.40 2.65 2.70 0 0 0
January 20, 2023 0.46 0.55 0.55 0 0 0 19.00 2.80 3.00 3.15 0 0 0
March 17, 2023 4.45 5.05 5.00 0 0 0 12.00 0.15 0.25 0.25 0 0 0
March 17, 2023 2.85 3.20 3.20 0 0 0 14.00 0.48 0.60 0.60 0 0 0
March 17, 2023 2.30 2.45 2.45 0 0 0 15.00 0.75 0.85 0.90 0 15 0
March 17, 2023 1.75 1.85 1.90 0 0 0 16.00 1.15 1.30 1.35 0 0 0
March 17, 2023 1.25 1.40 1.40 0 0 0 17.00 1.65 1.80 1.85 0 0 0
March 17, 2023 0.90 1.05 1.05 0 3 0 18.00 2.30 2.45 2.50 0 0 0
March 17, 2023 0.60 0.75 0.75 0 0 0 19.00 2.95 3.20 3.25 0 0 0
March 17, 2023 0.44 0.55 0.55 0 0 0 20.00 3.70 4.05 4.05 0 5 0
March 17, 2023 0.34 0.44 0.44 0 10 0 21.00 4.60 4.90 5.00 0 15 0
March 17, 2023 0.26 0.29 0.34 0 15 0 22.00 5.50 5.80 5.90 0 10 0
June 16, 2023 4.60 5.00 5.00 0 0 0 12.00 0.26 0.35 0.39 0 0 0
June 16, 2023 3.10 3.40 3.40 0 0 0 14.00 0.65 0.75 0.80 0 0 0
June 16, 2023 2.55 2.70 2.75 0 0 0 15.00 1.00 1.15 1.15 0 0 0
June 16, 2023 2.00 2.20 2.20 0 0 0 16.00 1.40 1.55 1.60 0 0 0
June 16, 2023 1.55 1.70 1.75 0 0 0 17.00 1.90 2.10 2.15 0 0 0
June 16, 2023 1.15 1.35 1.35 0 0 0 18.00 2.50 2.70 2.75 0 0 0
June 16, 2023 0.85 1.05 1.10 0 0 0 19.00 3.10 3.45 3.45 0 0 0
June 16, 2023 0.65 0.85 0.85 0 0 0 20.00 3.90 4.20 4.25 0 0 0
June 16, 2023 0.40 0.49 0.50 0 0 0 22.00 5.60 5.90 6.00 0 0 0