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: December 9, 2022 at 10:11 a.m.   (Real-time)

  • Last price: 20.900
  • Net change: -0.100
  • Bid price: 20.920
  • Ask price: 20.930
  • 30-day historical volatility: 41.37%
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: 1,513
Volume: 0
Open interest: 769
Volume: 10
December 16, 2022 7.80 8.05 8.15 0 0 0 13.00 0 0.05 0.04 0 0 0
December 16, 2022 6.80 7.05 7.15 0 0 0 14.00 0 0.05 0.05 0 10 0
December 16, 2022 6.30 6.55 6.65 0 0 0 14.50 0 0.05 0.04 0 0 0
December 16, 2022 5.80 6.05 6.15 0 0 0 15.00 0 0.05 0.04 0 0 0
December 16, 2022 5.30 5.55 5.65 0 0 0 15.50 0 0.05 0.04 0 0 0
December 16, 2022 4.80 5.05 5.15 0 0 0 16.00 0 0.05 0.05 0 0 0
December 16, 2022 4.30 4.55 4.65 0 0 0 16.50 0 0.05 0.05 0 0 0
December 16, 2022 3.80 4.05 4.15 0 0 0 17.00 0 0.05 0.05 0 0 0
December 16, 2022 3.30 3.55 3.65 0 0 0 17.50 0 0.05 0.04 0 0 0
December 16, 2022 2.80 3.05 3.15 0 0 0 18.00 0 0.05 0.04 0 20 0
December 16, 2022 2.30 2.60 2.65 0 0 0 18.50 0 0.07 0.07 0 21 0
December 16, 2022 1.80 2.15 2.15 0 0 0 19.00 0 0.09 0.09 0 150 0
December 16, 2022 1.40 1.65 1.70 0 0 0 19.50 0.04 0.10 0.10 0 25 0
December 16, 2022 0.90 1.20 1.25 0 15 0 20.00 0.10 0.15 0.15 0 0 0
December 16, 2022 0.55 0.80 0.85 0 0 0 20.50 0.20 0.30 0.28 0 0 0
December 16, 2022 0.33 0.42 0.45 0 18 0 21.00 0.39 0.55 0.47 0 0 0
December 16, 2022 0.15 0.23 0.27 0 0 0 21.50 0.65 0.85 0.85 0 0 0
December 16, 2022 0.07 0.14 0.15 0 7 0 22.00 1.00 1.30 1.30 0 5 0
December 16, 2022 0.04 0.09 0.10 0 0 0 22.50 1.45 1.75 1.75 0 0 0
December 16, 2022 0 0.10 0.09 0 855 0 23.00 1.90 2.25 2.25 0 5 0
December 16, 2022 0 0.06 0.07 0 321 0 24.00 2.90 3.30 3.15 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 25.00 3.90 4.20 4.15 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 26.00 4.90 5.20 5.15 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 30.00 8.90 9.20 9.15 0 0 0
January 20, 2023 7.85 8.10 8.15 0 0 0 13.00 0 0.06 0.05 0 0 0
January 20, 2023 6.85 7.10 7.20 0 0 0 14.00 0 0.06 0.05 0 1 0
January 20, 2023 6.30 6.60 6.70 0 0 0 14.50 0 0.06 0.06 0 0 0
January 20, 2023 5.80 6.20 6.15 0 0 0 15.00 0 0.06 0.06 0 11 0
January 20, 2023 5.35 5.70 5.70 0 0 0 15.50 0 0.07 0.06 0 0 0
January 20, 2023 4.90 5.20 5.20 0 15 0 16.00 0 0.08 0.07 0 15 0
January 20, 2023 4.40 4.70 4.70 0 15 0 16.50 0.01 0.09 0.08 0 15 0
January 20, 2023 3.85 4.25 4.25 0 0 0 17.00 0.01 0.10 0.09 0 15 0
January 20, 2023 3.45 3.75 3.75 0 10 0 17.50 0.05 0.10 0.12 0 0 0
January 20, 2023 2.90 3.30 3.30 0 5 0 18.00 0.08 0.14 0.13 0 0 0
January 20, 2023 2.55 2.80 2.80 0 0 0 18.50 0.13 0.19 0.18 0 0 0
January 20, 2023 2.10 2.35 2.40 0 0 0 19.00 0.19 0.26 0.24 0 15 0
January 20, 2023 1.70 1.95 2.00 0 0 0 19.50 0.28 0.36 0.34 0 1 0
January 20, 2023 1.35 1.55 1.60 0 0 0 20.00 0.40 0.49 0.47 0 0 0
January 20, 2023 1.05 1.20 1.25 0 20 0 20.50 0.55 0.70 0.65 0 0 0
January 20, 2023 0.80 0.90 0.95 0 12 0 21.00 0.75 0.90 0.90 0 0 0
January 20, 2023 0.55 0.70 0.70 0 0 0 21.50 1.05 1.20 1.15 0 0 0
January 20, 2023 0.41 0.49 0.50 0 10 0 22.00 1.35 1.60 1.50 0 0 0
January 20, 2023 0.30 0.37 0.38 0 0 0 22.50 1.70 1.95 1.95 0 0 0
January 20, 2023 0.21 0.28 0.28 0 0 0 23.00 2.15 2.35 2.35 0 0 0
January 20, 2023 0.11 0.18 0.17 0 0 0 24.00 3.00 3.30 3.25 0 0 0
February 17, 2023 5.90 6.20 6.25 0 0 0 15.00 0.01 0.08 0.07 0 0 0
February 17, 2023 5.40 5.80 5.75 0 0 0 15.50 0.01 0.10 0.09 0 0 0
February 17, 2023 4.90 5.30 5.30 0 0 0 16.00 0.02 0.11 0.10 0 0 0
February 17, 2023 4.45 4.85 4.85 0 0 0 16.50 0.05 0.14 0.12 0 15 0
February 17, 2023 3.95 4.30 4.35 0 0 0 17.00 0.09 0.14 0.13 0 0 0
February 17, 2023 3.55 3.90 3.85 0 0 0 17.50 0.12 0.19 0.18 0 0 0
February 17, 2023 3.15 3.45 3.45 0 0 0 18.00 0.18 0.24 0.23 0 0 0
February 17, 2023 2.70 2.95 3.05 0 0 0 18.50 0.26 0.31 0.29 0 0 0
February 17, 2023 2.30 2.60 2.60 0 0 0 19.00 0.34 0.41 0.39 0 15 0
February 17, 2023 1.95 2.20 2.20 0 0 0 19.50 0.45 0.55 0.55 0 30 0
February 17, 2023 1.60 1.85 1.85 0 0 0 20.00 0.60 0.70 0.65 0 0 0
February 17, 2023 1.35 1.45 1.55 0 0 0 20.50 0.75 0.90 0.85 0 0 0
February 17, 2023 1.05 1.20 1.20 0 5 0 21.00 1.00 1.15 1.10 0 0 0
February 17, 2023 0.85 0.95 0.95 0 0 0 21.50 1.25 1.40 1.35 0 0 0
February 17, 2023 0.65 0.80 0.80 0 0 0 22.00 1.55 1.70 1.65 0 10 0
February 17, 2023 0.50 0.60 0.60 0 0 0 22.50 1.90 2.10 2.10 0 0 0
February 17, 2023 0.40 0.48 0.47 0 0 0 23.00 2.30 2.50 2.50 0 0 0
February 17, 2023 0.23 0.30 0.30 0 0 0 24.00 3.10 3.35 3.30 0 0 0
March 17, 2023 8.90 9.20 9.25 0 0 0 12.00 0 0.06 0.06 0 0 0
March 17, 2023 6.90 7.20 7.30 0 0 0 14.00 0.01 0.09 0.09 0 1 0
March 17, 2023 5.95 6.25 6.35 0 0 0 15.00 0.05 0.12 0.12 0 14 0
March 17, 2023 5.45 5.90 5.90 0 0 0 15.50 0.05 0.15 0.14 0 0 0
March 17, 2023 5.00 5.40 5.40 0 0 0 16.00 0.10 0.16 0.18 0 0 0
March 17, 2023 4.55 4.90 4.95 0 0 0 16.50 0.13 0.21 0.20 0 0 0
March 17, 2023 4.10 4.50 4.50 0 0 0 17.00 0.17 0.26 0.25 0 0 0
March 17, 2023 3.65 4.00 4.05 0 0 0 17.50 0.23 0.32 0.30 0 0 0
March 17, 2023 3.25 3.60 3.60 0 3 0 18.00 0.31 0.40 0.37 0 10 0
March 17, 2023 2.85 3.15 3.20 0 0 0 18.50 0.39 0.49 0.47 0 0 0
March 17, 2023 2.50 2.80 2.80 0 0 0 19.00 0.50 0.65 0.60 0 0 0
March 17, 2023 2.15 2.35 2.45 0 0 0 19.50 0.60 0.80 0.75 0 10 0
March 17, 2023 1.85 2.10 2.10 0 0 0 20.00 0.80 0.95 0.90 0 5 0
March 17, 2023 1.55 1.70 1.75 0 0 0 20.50 1.00 1.15 1.10 0 0 0
March 17, 2023 1.30 1.50 1.50 0 10 0 21.00 1.25 1.40 1.35 0 15 0
March 17, 2023 1.10 1.25 1.25 0 2 0 21.50 1.50 1.65 1.60 0 10 0
March 17, 2023 0.90 1.05 1.05 0 15 0 22.00 1.80 1.95 1.90 0 20 0
March 17, 2023 0.75 0.85 0.85 0 0 0 22.50 2.15 2.35 2.30 0 0 0
March 17, 2023 0.60 0.75 0.70 0 0 0 23.00 2.50 2.75 2.70 0 0 0
March 17, 2023 0.40 0.49 0.49 0 0 0 24.00 3.30 3.50 3.50 0 0 0
April 21, 2023 6.00 6.35 6.40 0 0 0 15.00 0.10 0.15 0.16 0 0 0
April 21, 2023 5.00 5.50 5.50 0 0 0 16.00 0.15 0.23 0.22 0 0 0
April 21, 2023 4.60 5.00 5.00 0 0 0 16.50 0.19 0.29 0.27 0 0 0
April 21, 2023 4.20 4.60 4.60 0 20 0 17.00 0.25 0.34 0.33 0 0 0
April 21, 2023 3.80 4.10 4.15 0 0 0 17.50 0.32 0.40 0.39 0 0 0
April 21, 2023 3.40 3.70 3.70 0 0 0 18.00 0.40 0.50 0.48 0 0 0
April 21, 2023 3.05 3.40 3.35 0 15 0 18.50 0.50 0.60 0.60 0 0 0
April 21, 2023 2.65 2.95 3.00 0 0 0 19.00 0.60 0.75 0.75 0 0 0
April 21, 2023 2.35 2.65 2.65 0 0 0 19.50 0.75 0.95 0.90 0 0 0
April 21, 2023 2.05 2.25 2.25 0 0 0 20.00 0.95 1.10 1.05 0 0 0
April 21, 2023 1.75 1.95 1.95 0 15 0 20.50 1.15 1.35 1.30 0 0 0
April 21, 2023 1.50 1.70 1.70 0 0 0 21.00 1.40 1.55 1.50 0 0 0
April 21, 2023 1.30 1.45 1.45 0 0 0 21.50 1.70 1.85 1.75 0 0 0
April 21, 2023 1.10 1.25 1.25 0 0 0 22.00 2.00 2.15 2.05 0 0 0
April 21, 2023 0.95 1.10 1.05 0 0 0 22.50 2.30 2.45 2.40 0 0 0
April 21, 2023 0.80 0.90 0.90 0 0 0 23.00 2.65 2.80 2.80 0 19 0
April 21, 2023 0.55 0.70 0.65 0 0 0 24.00 3.40 3.60 3.55 0 0 0
May 19, 2023 4.30 4.70 4.80 0 0 0 17.00 0.33 0.42 0.41 0 0 0
May 19, 2023 3.90 4.30 4.40 0 0 0 17.50 0.41 0.55 0.49 0 0 0
May 19, 2023 3.50 3.85 3.85 0 0 0 18.00 0.50 0.65 0.60 0 0 0
May 19, 2023 3.15 3.50 3.50 0 0 0 18.50 0.60 0.75 0.75 0 0 0
May 19, 2023 2.80 3.20 3.15 0 0 0 19.00 0.75 0.90 0.90 0 0 0
May 19, 2023 2.50 2.80 2.90 0 0 0 19.50 0.90 1.10 1.05 0 0 0
May 19, 2023 2.20 2.50 2.45 0 0 0 20.00 1.10 1.25 1.25 0 0 0
May 19, 2023 1.95 2.15 2.20 0 0 0 20.50 1.30 1.50 1.45 0 0 0
May 19, 2023 1.70 1.90 1.90 0 0 0 21.00 1.55 1.75 1.65 0 0 0
May 19, 2023 1.50 1.65 1.70 0 0 0 21.50 1.80 2.00 1.95 0 0 0
May 19, 2023 1.30 1.50 1.45 0 0 0 22.00 2.10 2.30 2.20 0 0 0
May 19, 2023 1.10 1.30 1.25 0 0 0 22.50 2.45 2.60 2.55 0 0 0
May 19, 2023 0.95 1.15 1.10 0 0 0 23.00 2.80 3.00 3.00 0 0 0
May 19, 2023 0.70 0.85 0.85 0 0 0 24.00 3.50 3.75 3.70 0 0 0
June 16, 2023 8.90 9.30 9.35 0 0 0 12.00 0.05 0.11 0.10 0 20 0
June 16, 2023 7.00 7.50 7.45 0 0 0 14.00 0.10 0.19 0.18 0 1 0
June 16, 2023 6.05 6.55 6.55 0 0 0 15.00 0.15 0.25 0.25 0 0 0
June 16, 2023 5.20 5.60 5.65 0 0 0 16.00 0.25 0.35 0.35 0 100 0
June 16, 2023 4.40 4.75 4.80 0 0 0 17.00 0.37 0.50 0.49 0 0 0
June 16, 2023 3.60 3.95 4.00 0 0 0 18.00 0.55 0.75 0.70 0 0 0
June 16, 2023 2.95 3.25 3.30 0 0 0 19.00 0.80 1.00 1.00 0 0 0
June 16, 2023 2.35 2.65 2.60 0 0 0 20.00 1.20 1.35 1.35 0 0 0
June 16, 2023 1.80 2.05 2.05 0 0 0 21.00 1.65 1.85 1.80 0 15 0
June 16, 2023 1.40 1.60 1.60 0 10 0 22.00 2.20 2.40 2.35 0 0 0
June 16, 2023 1.10 1.25 1.25 0 0 0 23.00 2.90 3.10 3.00 0 0 0
June 16, 2023 0.80 1.00 0.95 0 20 0 24.00 3.60 3.85 3.85 0 0 0
June 16, 2023 0.60 0.75 0.75 0 0 0 25.00 4.40 4.65 4.60 0 0 0
September 15, 2023 7.05 7.65 7.70 0 0 0 14.00 0.15 0.28 0.28 0 0 0
September 15, 2023 6.15 6.80 6.85 0 15 0 15.00 0.25 0.39 0.36 0 0 0
September 15, 2023 5.40 5.80 5.90 0 0 0 16.00 0.37 0.55 0.48 0 150 0
September 15, 2023 4.60 5.00 5.10 0 0 0 17.00 0.50 0.70 0.70 0 0 0
September 15, 2023 3.90 4.30 4.35 0 0 0 18.00 0.75 0.95 0.90 0 0 0
September 15, 2023 3.20 3.60 3.65 0 0 0 19.00 1.05 1.30 1.25 0 0 0
September 15, 2023 2.65 3.10 2.95 0 0 0 20.00 1.40 1.70 1.60 0 0 0
September 15, 2023 2.15 2.45 2.45 0 0 0 21.00 1.90 2.15 2.05 0 0 0
September 15, 2023 1.75 2.00 2.00 0 0 0 22.00 2.45 2.70 2.60 0 0 0
September 15, 2023 1.40 1.60 1.60 0 0 0 23.00 3.10 3.30 3.25 0 0 10
September 15, 2023 1.10 1.30 1.25 0 80 0 24.00 3.80 4.05 4.00 0 0 0
September 15, 2023 0.90 1.10 1.05 0 0 0 25.00 4.60 4.90 4.75 0 0 0