PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503C00005000 | 2024-03-27 2:02PM EDT | 5.00 | 13.00 | 11.40 | 12.95 | 0.00 | - | 5 | 4 | 650.00% |
| PENN240503C00008000 | 2024-03-26 11:06AM EDT | 8.00 | 10.30 | 9.05 | 9.40 | 0.00 | - | 3 | 3 | 439.45% |
| PENN240503C00014000 | 2024-04-26 11:01AM EDT | 14.00 | 3.08 | 2.55 | 3.60 | +0.23 | +8.07% | 1 | 11 | 129.69% |
| PENN240503C00014500 | 2024-04-24 3:15PM EDT | 14.50 | 3.50 | 2.35 | 2.59 | 0.00 | - | 100 | 69 | 90.63% |
| PENN240503C00015500 | 2024-04-22 9:48AM EDT | 15.50 | 1.56 | 1.74 | 1.95 | 0.00 | - | 24 | 24 | 114.84% |
| PENN240503C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 1.92 | 1.43 | 1.47 | 0.00 | - | 1 | 106 | 105.86% |
| PENN240503C00016500 | 2024-04-26 3:48PM EDT | 16.50 | 1.11 | 1.15 | 1.18 | -0.38 | -25.50% | 55 | 147 | 105.86% |
| PENN240503C00017000 | 2024-04-26 3:57PM EDT | 17.00 | 0.90 | 0.91 | 0.95 | -0.30 | -25.00% | 603 | 4,988 | 106.84% |
| PENN240503C00017500 | 2024-04-26 3:57PM EDT | 17.50 | 0.73 | 0.70 | 0.72 | -0.17 | -18.89% | 1,944 | 1,991 | 105.27% |
| PENN240503C00018000 | 2024-04-26 3:54PM EDT | 18.00 | 0.54 | 0.52 | 0.55 | -0.12 | -18.18% | 2,742 | 4,528 | 104.30% |
| PENN240503C00018500 | 2024-04-26 3:57PM EDT | 18.50 | 0.39 | 0.38 | 0.41 | -0.17 | -30.36% | 275 | 313 | 103.52% |
| PENN240503C00019000 | 2024-04-26 3:52PM EDT | 19.00 | 0.28 | 0.27 | 0.30 | -0.10 | -26.32% | 530 | 733 | 102.73% |
| PENN240503C00019500 | 2024-04-26 3:16PM EDT | 19.50 | 0.19 | 0.20 | 0.23 | -0.10 | -34.48% | 32 | 668 | 104.30% |
| PENN240503C00020000 | 2024-04-26 2:46PM EDT | 20.00 | 0.13 | 0.14 | 0.15 | -0.09 | -40.91% | 930 | 1,493 | 102.34% |
| PENN240503C00020500 | 2024-04-26 2:51PM EDT | 20.50 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 33 | 60 | 105.86% |
| PENN240503C00021000 | 2024-04-26 10:16AM EDT | 21.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 1 | 88 | 107.03% |
| PENN240503C00021500 | 2024-04-26 3:07PM EDT | 21.50 | 0.04 | 0.04 | 0.08 | -0.08 | -66.67% | 9 | 66 | 107.03% |
| PENN240503C00022000 | 2024-04-25 2:27PM EDT | 22.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 4 | 275 | 132.42% |
| PENN240503C00022500 | 2024-04-26 11:30AM EDT | 22.50 | 0.02 | 0.01 | 0.54 | -0.04 | -66.67% | 10 | 55 | 176.17% |
| PENN240503C00023000 | 2024-04-24 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 97 | 125.00% |
| PENN240503C00024000 | 2024-04-26 12:50PM EDT | 24.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 12 | 62 | 173.44% |
| PENN240503C00025000 | 2024-04-23 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 10 | 177.34% |
| PENN240503C00026000 | 2024-04-09 3:19PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 27 | 193.75% |
| PENN240503C00027000 | 2024-04-01 11:05AM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 266.80% |
| PENN240503C00028000 | 2024-03-28 9:45AM EDT | 28.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 100 | 0 | 303.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503P00011500 | 2024-04-26 3:55PM EDT | 11.50 | 0.08 | 0.00 | 0.04 | +0.06 | +300.00% | 1 | 22 | 135.94% |
| PENN240503P00012000 | 2024-04-24 11:12AM EDT | 12.00 | 0.07 | 0.01 | 0.04 | +0.05 | +250.00% | 1 | 20 | 126.56% |
| PENN240503P00012500 | 2024-04-26 3:55PM EDT | 12.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 16 | 59 | 117.19% |
| PENN240503P00013000 | 2024-04-26 2:26PM EDT | 13.00 | 0.27 | 0.03 | 0.26 | +0.23 | +575.00% | 9 | 76 | 147.66% |
| PENN240503P00013500 | 2024-04-26 3:45PM EDT | 13.50 | 0.08 | 0.06 | 0.23 | -0.03 | -27.27% | 59 | 6 | 130.86% |
| PENN240503P00014000 | 2024-04-26 3:33PM EDT | 14.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 18 | 295 | 105.86% |
| PENN240503P00014500 | 2024-04-26 3:55PM EDT | 14.50 | 0.17 | 0.16 | 0.19 | +0.03 | +21.43% | 13 | 256 | 104.69% |
| PENN240503P00015000 | 2024-04-26 3:42PM EDT | 15.00 | 0.28 | 0.26 | 0.28 | +0.05 | +21.74% | 237 | 591 | 104.10% |
| PENN240503P00015500 | 2024-04-26 3:59PM EDT | 15.50 | 0.40 | 0.20 | 0.41 | +0.07 | +21.21% | 659 | 193 | 90.63% |
| PENN240503P00016000 | 2024-04-26 3:42PM EDT | 16.00 | 0.56 | 0.55 | 0.59 | +0.06 | +12.00% | 145 | 1,155 | 103.52% |
| PENN240503P00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.78 | 0.78 | 0.81 | +0.10 | +14.71% | 135 | 113 | 104.69% |
| PENN240503P00017000 | 2024-04-26 3:55PM EDT | 17.00 | 1.09 | 1.03 | 1.07 | +0.22 | +25.29% | 196 | 7,713 | 104.69% |
| PENN240503P00017500 | 2024-04-26 3:57PM EDT | 17.50 | 1.34 | 1.33 | 1.36 | +0.23 | +20.72% | 176 | 823 | 104.69% |
| PENN240503P00018000 | 2024-04-26 11:00AM EDT | 18.00 | 1.60 | 1.33 | 1.83 | +0.18 | +12.68% | 32 | 303 | 93.36% |
| PENN240503P00019000 | 2024-04-26 3:29PM EDT | 19.00 | 2.45 | 2.40 | 2.44 | -0.60 | -19.67% | 22 | 12 | 101.95% |
| PENN240503P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 3.00 | 3.20 | 3.35 | -0.95 | -24.05% | 10 | 19 | 100.39% |
| PENN240503P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.29 | 4.15 | 4.30 | 0.00 | - | 5 | 5 | 107.03% |
© 2024 Yahoo. All rights reserved.