Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00200000 | 2024-05-03 1:11PM EDT | 200.00 | 15.50 | 14.60 | 15.90 | +2.00 | +14.81% | 5 | 4 | 65.34% |
| PEN240517C00210000 | 2024-05-03 1:16PM EDT | 210.00 | 10.10 | 9.10 | 10.70 | +1.50 | +17.44% | 1 | 7 | 64.93% |
| PEN240517C00220000 | 2024-04-30 12:07PM EDT | 220.00 | 2.75 | 5.00 | 6.20 | 0.00 | - | 1 | 114 | 61.76% |
| PEN240517C00230000 | 2024-05-03 1:02PM EDT | 230.00 | 2.73 | 2.25 | 3.20 | +0.73 | +36.50% | 1 | 27 | 58.42% |
| PEN240517C00240000 | 2024-04-29 2:37PM EDT | 240.00 | 0.85 | 0.80 | 1.55 | 0.00 | - | 64 | 368 | 56.15% |
| PEN240517C00250000 | 2024-05-01 1:13PM EDT | 250.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 2 | 57 | 67.82% |
| PEN240517C00260000 | 2024-04-11 11:28AM EDT | 260.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 15 | 3 | 93.90% |
| PEN240517C00290000 | 2024-03-28 12:29PM EDT | 290.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 98.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 2024-04-19 10:59AM EDT | 180.00 | 3.20 | 0.10 | 2.30 | 0.00 | - | 2 | 6 | 60.82% |
| PEN240517P00185000 | 2024-04-30 3:55PM EDT | 185.00 | 4.50 | 0.85 | 3.20 | 0.00 | - | 5 | 205 | 61.89% |
| PEN240517P00190000 | 2024-04-30 3:55PM EDT | 190.00 | 6.30 | 1.60 | 4.20 | 0.00 | - | 90 | 84 | 60.49% |
| PEN240517P00195000 | 2024-05-03 3:40PM EDT | 195.00 | 4.50 | 3.50 | 6.50 | -1.20 | -21.05% | 1 | 8 | 66.05% |
| PEN240517P00200000 | 2024-04-26 10:46AM EDT | 200.00 | 7.30 | 4.80 | 8.00 | 0.00 | - | 1 | 11 | 63.37% |
| PEN240517P00210000 | 2024-05-02 9:54AM EDT | 210.00 | 10.81 | 10.10 | 11.20 | -2.36 | -17.92% | 1 | 12 | 60.63% |
| PEN240517P00220000 | 2024-04-18 2:53PM EDT | 220.00 | 16.80 | 15.30 | 17.60 | -4.44 | -20.90% | 1 | 61 | 57.78% |
| PEN240517P00230000 | 2024-04-11 12:40PM EDT | 230.00 | 17.43 | 22.20 | 26.00 | 0.00 | - | 1 | 9 | 57.79% |
| PEN240517P00240000 | 2024-03-22 9:48AM EDT | 240.00 | 21.80 | 36.80 | 40.40 | 0.00 | - | 1 | 5 | 107.94% |
| PEN240517P00270000 | 2024-03-26 10:22AM EDT | 270.00 | 48.54 | 65.20 | 69.00 | 0.00 | - | 2 | 0 | 136.90% |
© 2024 Yahoo. All rights reserved.