Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719C00160000 | 2023-12-14 10:32AM EDT | 160.00 | 94.50 | 103.00 | 107.90 | 0.00 | - | - | 1 | 382.02% |
| PEN240719C00185000 | 2024-05-31 10:41AM EDT | 185.00 | 13.50 | 12.90 | 13.70 | +2.50 | +22.73% | 2 | 2 | 41.42% |
| PEN240719C00195000 | 2024-05-31 3:02PM EDT | 195.00 | 7.50 | 7.90 | 9.00 | -1.80 | -19.35% | 3 | 4 | 41.16% |
| PEN240719C00200000 | 2024-05-28 10:19AM EDT | 200.00 | 8.20 | 5.80 | 6.80 | 0.00 | - | 1 | 26 | 39.71% |
| PEN240719C00210000 | 2024-05-31 11:34AM EDT | 210.00 | 4.00 | 2.40 | 4.00 | 0.00 | - | 50 | 171 | 39.31% |
| PEN240719C00220000 | 2024-05-14 11:13AM EDT | 220.00 | 9.80 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 52.01% |
| PEN240719C00230000 | 2024-05-15 11:12AM EDT | 230.00 | 4.47 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 60.25% |
| PEN240719C00240000 | 2024-05-14 2:38PM EDT | 240.00 | 3.50 | 0.00 | 3.80 | 0.00 | - | 19 | 801 | 50.66% |
| PEN240719C00250000 | 2024-05-13 11:15AM EDT | 250.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 2 | 38 | 55.48% |
| PEN240719C00260000 | 2024-05-10 11:51AM EDT | 260.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 1 | 9 | 59.72% |
| PEN240719C00270000 | 2024-03-19 10:02AM EDT | 270.00 | 11.00 | 0.70 | 4.90 | 0.00 | - | 1 | 11 | 74.45% |
| PEN240719C00280000 | 2024-05-22 3:25PM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 59 | 76.61% |
| PEN240719C00290000 | 2024-02-26 12:57PM EDT | 290.00 | 6.80 | 1.75 | 5.60 | 0.00 | - | 1 | 19 | 90.81% |
| PEN240719C00300000 | 2024-04-01 3:33PM EDT | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 86.02% |
| PEN240719C00310000 | 2024-05-22 10:23AM EDT | 310.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 72 | 73 | 90.38% |
| PEN240719C00340000 | 2023-12-15 4:07PM EDT | 340.00 | 6.20 | 6.20 | 8.80 | 0.00 | - | 1 | 1 | 136.89% |
| PEN240719C00380000 | 2024-04-01 11:00AM EDT | 380.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 16 | 88.77% |
| PEN240719C00390000 | 2024-04-01 11:05AM EDT | 390.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 12 | 81.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719P00150000 | 2024-05-16 2:00PM EDT | 150.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 57.61% |
| PEN240719P00160000 | 2023-11-27 4:41PM EDT | 160.00 | 5.40 | 0.55 | 3.80 | 0.00 | - | 1 | 2 | 54.30% |
| PEN240719P00165000 | 2023-11-27 2:49PM EDT | 165.00 | 6.10 | 0.65 | 3.90 | 0.00 | - | 1 | 2 | 48.43% |
| PEN240719P00170000 | 2024-03-15 12:46PM EDT | 170.00 | 3.51 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 49.51% |
| PEN240719P00175000 | 2024-05-22 3:44PM EDT | 175.00 | 2.80 | 3.20 | 4.90 | 0.00 | - | 9 | 5 | 39.86% |
| PEN240719P00180000 | 2024-05-24 1:27PM EDT | 180.00 | 3.55 | 5.20 | 6.20 | 0.00 | - | 1 | 511 | 37.99% |
| PEN240719P00185000 | 2024-05-30 10:51AM EDT | 185.00 | 7.80 | 7.10 | 8.10 | 0.00 | - | 24 | 31 | 37.23% |
| PEN240719P00190000 | 2024-05-31 11:08AM EDT | 190.00 | 10.00 | 9.40 | 10.90 | -0.10 | -0.99% | 4 | 25 | 38.37% |
| PEN240719P00195000 | 2024-05-31 10:41AM EDT | 195.00 | 12.60 | 10.90 | 13.60 | -0.10 | -0.79% | 1 | 37 | 37.78% |
| PEN240719P00200000 | 2024-05-22 10:50AM EDT | 200.00 | 10.20 | 13.90 | 18.00 | 0.00 | - | 2 | 3 | 42.24% |
| PEN240719P00210000 | 2024-05-29 12:01PM EDT | 210.00 | 22.00 | 20.70 | 25.50 | 0.00 | - | 4 | 4 | 43.52% |
| PEN240719P00220000 | 2024-05-14 11:07AM EDT | 220.00 | 17.20 | 30.10 | 34.00 | 0.00 | - | 1 | 2 | 45.69% |
| PEN240719P00230000 | 2024-05-22 10:28AM EDT | 230.00 | 30.81 | 39.40 | 43.00 | 0.00 | - | - | 2 | 47.83% |
| PEN240719P00260000 | 2024-02-06 1:09PM EDT | 260.00 | 27.60 | 24.70 | 28.10 | 0.00 | - | 2 | 10 | 0.00% |
| PEN240719P00270000 | 2024-02-13 1:22PM EDT | 270.00 | 26.30 | 44.00 | 48.40 | 0.00 | - | 24 | 16 | 0.00% |
| PEN240719P00280000 | 2024-02-13 4:20PM EDT | 280.00 | 33.40 | 52.10 | 56.50 | 0.00 | - | - | 12 | 0.00% |
| PEN240719P00340000 | 2024-01-31 4:50PM EDT | 340.00 | 89.10 | 101.00 | 105.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.