Penumbra, Inc. (PEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240920C00150000 | 2024-07-31 9:58AM EDT | 150.00 | 17.50 | 51.40 | 55.00 | 0.00 | - | - | 3 | 196.78% |
| PEN240920C00160000 | 2024-08-01 12:15PM EDT | 160.00 | 17.20 | 41.00 | 45.50 | 0.00 | - | - | 0 | 166.75% |
| PEN240920C00165000 | 2024-08-05 12:22PM EDT | 165.00 | 21.50 | 35.80 | 40.50 | 0.00 | - | 1 | 1 | 150.83% |
| PEN240920C00170000 | 2024-08-02 1:11PM EDT | 170.00 | 15.32 | 31.80 | 35.10 | 0.00 | - | 1 | 1 | 138.65% |
| PEN240920C00175000 | 2024-08-08 9:30AM EDT | 175.00 | 6.00 | 27.20 | 30.40 | 0.00 | - | 1 | 4 | 126.62% |
| PEN240920C00180000 | 2024-08-26 10:09AM EDT | 180.00 | 29.00 | 15.50 | 18.40 | 0.00 | - | 1 | 7 | 51.34% |
| PEN240920C00185000 | 2024-08-23 3:48PM EDT | 185.00 | 27.59 | 11.70 | 14.70 | 0.00 | - | 1 | 9 | 51.25% |
| PEN240920C00190000 | 2024-08-23 9:43AM EDT | 190.00 | 15.60 | 8.60 | 9.10 | 0.00 | - | 1 | 777 | 44.76% |
| PEN240920C00195000 | 2024-09-03 1:58PM EDT | 195.00 | 13.84 | 5.80 | 6.20 | 0.00 | - | 1 | 410 | 43.68% |
| PEN240920C00200000 | 2024-09-09 1:14PM EDT | 200.00 | 6.31 | 3.60 | 4.10 | -2.09 | -24.88% | 1 | 22 | 43.79% |
| PEN240920C00210000 | 2024-09-03 3:05PM EDT | 210.00 | 4.80 | 1.15 | 1.65 | 0.00 | - | 51 | 286 | 45.02% |
| PEN240920C00220000 | 2024-09-05 12:41PM EDT | 220.00 | 1.78 | 0.25 | 2.65 | 0.00 | - | 3 | 182 | 59.01% |
| PEN240920C00230000 | 2024-08-23 11:06AM EDT | 230.00 | 1.75 | 0.05 | 1.55 | 0.00 | - | 1 | 4 | 62.84% |
| PEN240920C00240000 | 2024-09-03 10:03AM EDT | 240.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | - | 1 | 59.77% |
| PEN240920C00260000 | 2024-08-16 10:10AM EDT | 260.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 92.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240920P00130000 | 2024-07-31 11:38AM EDT | 130.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 3 | 131.06% |
| PEN240920P00135000 | 2024-08-28 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 81.64% |
| PEN240920P00140000 | 2024-07-30 12:21PM EDT | 140.00 | 3.20 | 0.00 | 2.45 | 0.00 | - | - | 16 | 125.93% |
| PEN240920P00145000 | 2024-09-09 10:30AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 21 | 67.19% |
| PEN240920P00150000 | 2024-08-20 10:20AM EDT | 150.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 91.26% |
| PEN240920P00155000 | 2024-08-02 1:12PM EDT | 155.00 | 3.73 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 72.71% |
| PEN240920P00165000 | 2024-08-23 11:20AM EDT | 165.00 | 0.35 | 0.05 | 2.40 | 0.00 | - | 6 | 6 | 74.07% |
| PEN240920P00170000 | 2024-08-23 11:40AM EDT | 170.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 6 | 3 | 65.97% |
| PEN240920P00175000 | 2024-08-23 11:57AM EDT | 175.00 | 0.80 | 0.25 | 3.20 | 0.00 | - | 14 | 8 | 60.57% |
| PEN240920P00180000 | 2024-08-22 3:50PM EDT | 180.00 | 2.43 | 0.55 | 2.00 | 0.00 | - | 1 | 20 | 52.73% |
| PEN240920P00185000 | 2024-08-29 3:49PM EDT | 185.00 | 1.70 | 1.00 | 2.40 | 0.00 | - | 6 | 727 | 44.95% |
| PEN240920P00190000 | 2024-08-29 3:49PM EDT | 190.00 | 2.50 | 3.10 | 3.80 | 0.00 | - | 11 | 551 | 43.10% |
| PEN240920P00195000 | 2024-09-09 12:05PM EDT | 195.00 | 3.60 | 5.30 | 5.90 | -0.50 | -12.20% | 1 | 157 | 42.11% |
| PEN240920P00200000 | 2024-09-06 10:56AM EDT | 200.00 | 6.41 | 8.00 | 8.70 | 0.00 | - | 2 | 245 | 41.43% |
| PEN240920P00210000 | 2024-09-03 2:41PM EDT | 210.00 | 9.10 | 14.40 | 17.30 | 0.00 | - | 10 | 12 | 52.12% |
© 2024 Yahoo. All rights reserved.