Australia markets closed

Penumbra, Inc. (PEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.97+5.07 (+2.90%)
At close: 04:00PM EDT
179.97 0.00 (0.00%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN241220C001200002023-10-10 10:33AM EDT120.00123.6274.0078.900.00-202098.30%
PEN241220C001500002024-02-26 10:35AM EDT150.0099.8084.6088.000.00-15162.91%
PEN241220C001650002023-10-09 10:02AM EDT165.0076.000.000.000.00-110.00%
PEN241220C001750002023-10-09 10:02AM EDT175.0069.000.000.000.00-110.00%
PEN241220C001800002024-01-10 2:32PM EDT180.0089.57105.00110.000.00--2241.73%
PEN241220C001900002023-10-10 10:33AM EDT190.0067.8131.6036.400.00-404076.86%
PEN241220C002000002023-10-13 3:21PM EDT200.0042.3028.8032.600.00-44477.03%
PEN241220C002100002024-06-10 9:30AM EDT210.0016.809.0013.400.00-1447.96%
PEN241220C002200002024-06-21 3:04PM EDT220.008.376.5010.300.00-23446.45%
PEN241220C002300002024-06-27 12:40PM EDT230.004.604.108.800.00-11047.56%
PEN241220C002400002024-06-21 9:48AM EDT240.004.882.507.200.00-23347.69%
PEN241220C002500002024-06-18 12:49PM EDT250.005.301.505.800.00-13847.58%
PEN241220C002600002023-12-22 12:22PM EDT260.0044.3534.5039.000.00-7131119.04%
PEN241220C002700002024-06-10 10:40AM EDT270.003.000.004.800.00-18651.00%
PEN241220C002800002024-06-26 3:43PM EDT280.000.900.004.800.00-174253.91%
PEN241220C002900002024-06-21 2:23PM EDT290.001.260.004.800.00-144656.65%
PEN241220C003000002024-05-15 10:11AM EDT300.003.880.004.800.00-9213159.25%
PEN241220C003100002024-01-17 12:32PM EDT310.0024.5025.5029.500.00-1418117.16%
PEN241220C003200002023-11-29 2:01PM EDT320.0011.2015.6019.200.00-3798.09%
PEN241220C003300002024-02-16 1:00PM EDT330.0023.004.307.900.00-102370.84%
PEN241220C003400002023-08-23 12:19PM EDT340.0015.3010.6015.500.00-1492.76%
PEN241220C003500002024-01-24 1:23PM EDT350.0010.004.108.900.00-2376.53%
PEN241220C003600002024-02-09 3:59PM EDT360.0014.206.509.300.00-1026583.06%
PEN241220C003700002024-02-12 12:00PM EDT370.0011.712.507.000.00--574.31%
PEN241220C003800002024-02-16 11:23AM EDT380.0011.201.154.900.00-512568.67%
PEN241220C003900002024-02-16 11:23AM EDT390.009.700.604.700.00-518768.44%
PEN241220C004000002024-02-16 12:25PM EDT400.008.500.204.600.00-1010868.66%
PEN241220C004100002024-04-17 9:30AM EDT410.000.800.004.800.00--1070.22%
PEN241220C004200002024-04-05 9:30AM EDT420.000.900.004.800.00-3571.70%
PEN241220C004300002024-04-17 9:30AM EDT430.001.000.001.200.00-2558.18%
PEN241220C004400002023-12-12 11:03AM EDT440.001.492.007.000.00-2284.98%
PEN241220C004900002024-01-05 3:49PM EDT490.001.400.055.000.00-1181.82%
PEN241220C005000002024-01-16 11:20AM EDT500.002.250.352.400.00-12574.74%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN241220P001000002023-11-09 4:15PM EDT100.003.000.005.000.00--163.89%
PEN241220P001350002024-01-26 11:08AM EDT135.004.500.605.500.00-22248.01%
PEN241220P001400002024-06-21 3:09PM EDT140.005.203.208.000.00-24351.64%
PEN241220P001500002024-06-20 3:39PM EDT150.009.155.2010.000.00-53548.16%
PEN241220P001550002024-02-15 3:28PM EDT155.004.204.508.400.00-4539.61%
PEN241220P001600002024-06-20 9:36AM EDT160.0012.128.1012.500.00-2512044.94%
PEN241220P001650002024-05-21 11:34AM EDT165.0010.5012.3017.000.00-163250.11%
PEN241220P001700002024-05-23 1:45PM EDT170.0011.4012.5016.700.00-510944.29%
PEN241220P001750002023-10-13 3:48PM EDT175.0024.0025.1027.700.00--359.20%
PEN241220P001800002024-05-23 1:46PM EDT180.0015.0017.2021.500.00-1910143.38%
PEN241220P001850002023-10-13 3:51PM EDT185.0028.1029.7032.200.00--156.64%
PEN241220P001900002024-03-22 10:35AM EDT190.0015.4019.0022.100.00-1832.58%
PEN241220P001950002024-06-10 10:17AM EDT195.0024.7424.5029.000.00-1,65319039.97%
PEN241220P002000002024-04-16 11:21AM EDT200.0021.6018.7023.000.00-4501,03218.98%
PEN241220P002100002024-05-23 2:43PM EDT210.0030.6835.6040.000.00-119740.65%
PEN241220P002200002024-06-21 11:01AM EDT220.0044.3442.0046.700.00-124738.00%
PEN241220P002300002024-02-06 3:32PM EDT230.0021.8520.0024.400.00-1,0801210.00%
PEN241220P002400002023-12-27 11:57AM EDT240.0024.6025.7029.800.00-5160.00%
PEN241220P002500002024-02-06 3:32PM EDT250.0030.7528.5033.000.00-60600.00%
PEN241220P002600002024-02-06 3:32PM EDT260.0035.7033.5036.100.00-30350.00%
PEN241220P002700002024-04-29 3:19PM EDT270.0072.4576.5080.500.00-46230.00%
PEN241220P002800002024-06-26 3:43PM EDT280.00104.5897.50102.500.00-16645.18%
PEN241220P002900002024-06-21 2:23PM EDT290.00109.29107.50112.500.00-14147.71%
PEN241220P003000002023-11-08 12:06PM EDT300.00106.3077.9081.300.00-200350.00%
PEN241220P003100002023-11-08 12:06PM EDT310.00116.3086.0091.000.00-13650.00%
PEN241220P003200002023-10-13 1:21PM EDT320.00124.50136.00141.000.00-311045.39%
PEN241220P003300002023-11-03 10:01AM EDT330.00119.50101.00105.500.00-300.00%
PEN241220P003400002023-12-19 11:18AM EDT340.0090.7087.5091.500.00-200.00%
PEN241220P003500002024-04-29 3:19PM EDT350.00149.60156.00160.000.00-4300.00%
PEN241220P003600002024-04-26 3:37PM EDT360.00157.80164.20169.000.00-2000.00%
PEN241220P003900002023-11-13 10:36AM EDT390.00169.00154.00158.700.00--00.00%
PEN241220P004300002024-01-10 10:42AM EDT430.00182.000.000.000.00--00.00%
PEN241220P004500002024-01-10 10:42AM EDT450.00202.000.000.000.00--00.00%
PEN241220P005000002023-10-12 1:06PM EDT500.00296.50316.00321.000.00--071.07%