PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
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 | 2,492.19% |
| PENN240503C00008000 | 2024-03-26 11:06AM EDT | 8.00 | 10.30 | 9.05 | 9.40 | 0.00 | - | 3 | 3 | 1,595.31% |
| PENN240503C00013000 | 2024-05-02 10:42AM EDT | 13.00 | 2.00 | 1.92 | 2.24 | -1.65 | -45.21% | 88 | 2 | 153.13% |
| PENN240503C00014000 | 2024-05-02 11:34AM EDT | 14.00 | 1.08 | 0.95 | 1.12 | -2.00 | -64.94% | 1,255 | 11 | 71.09% |
| PENN240503C00014500 | 2024-05-02 11:27AM EDT | 14.50 | 0.62 | 0.62 | 0.67 | -1.63 | -72.44% | 2,377 | 69 | 77.34% |
| PENN240503C00015500 | 2024-05-02 11:29AM EDT | 15.50 | 0.18 | 0.14 | 0.16 | -1.50 | -89.29% | 406 | 114 | 76.17% |
| PENN240503C00016000 | 2024-05-02 11:31AM EDT | 16.00 | 0.07 | 0.06 | 0.07 | -1.31 | -94.93% | 1,494 | 212 | 80.47% |
| PENN240503C00016500 | 2024-05-02 11:11AM EDT | 16.50 | 0.05 | 0.03 | 0.05 | -0.72 | -93.51% | 146 | 1,193 | 92.19% |
| PENN240503C00017000 | 2024-05-02 11:15AM EDT | 17.00 | 0.02 | 0.01 | 0.09 | -0.52 | -96.30% | 193 | 10,738 | 119.53% |
| PENN240503C00017500 | 2024-05-02 11:18AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.38 | -97.44% | 181 | 8,282 | 109.38% |
| PENN240503C00018000 | 2024-05-02 11:28AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 961 | 5,821 | 106.25% |
| PENN240503C00018500 | 2024-05-02 10:51AM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 51 | 3,256 | 148.44% |
| PENN240503C00019000 | 2024-05-02 10:42AM EDT | 19.00 | 0.02 | 0.00 | 0.10 | -0.09 | -81.82% | 66 | 11,072 | 193.75% |
| PENN240503C00019500 | 2024-05-02 11:27AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 16 | 1,858 | 162.50% |
| PENN240503C00020000 | 2024-05-02 10:14AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 931 | 4,592 | 162.50% |
| PENN240503C00020500 | 2024-05-01 3:50PM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 135 | 571 | 187.50% |
| PENN240503C00021000 | 2024-05-01 2:50PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 640 | 181.25% |
| PENN240503C00021500 | 2024-04-29 11:47AM EDT | 21.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 67 | 193.75% |
| PENN240503C00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 30 | 296 | 221.88% |
| PENN240503C00022500 | 2024-05-01 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 257 | 231.25% |
| PENN240503C00023000 | 2024-04-29 11:03AM EDT | 23.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 97 | 225.00% |
| PENN240503C00023500 | 2024-04-26 11:38AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 29 | 256.25% |
| PENN240503C00024000 | 2024-04-26 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 74 | 262.50% |
| PENN240503C00024500 | 2024-04-23 10:33AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 9 | 287.50% |
| PENN240503C00025000 | 2024-04-23 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 435.94% |
| PENN240503C00026000 | 2024-04-09 3:19PM EDT | 26.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 27 | 300.00% |
| PENN240503C00027000 | 2024-04-01 11:05AM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 597.66% |
| PENN240503C00028000 | 2024-03-28 9:45AM EDT | 28.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 100 | 0 | 671.88% |
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 | 0.03 | 0.00 | - | 1 | 23 | 181.25% |
| PENN240503P00012000 | 2024-05-02 10:09AM EDT | 12.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 114 | 21 | 156.25% |
| PENN240503P00012500 | 2024-05-02 11:25AM EDT | 12.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 156 | 58 | 131.25% |
| PENN240503P00013000 | 2024-05-02 11:30AM EDT | 13.00 | 0.21 | 0.00 | 0.21 | +0.19 | +135.71% | 106 | 57 | 167.19% |
| PENN240503P00013500 | 2024-05-02 11:28AM EDT | 13.50 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 875 | 266 | 92.19% |
| PENN240503P00014000 | 2024-05-02 11:25AM EDT | 14.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 1,447 | 759 | 79.69% |
| PENN240503P00014500 | 2024-05-02 11:32AM EDT | 14.50 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 1,651 | 4,165 | 75.00% |
| PENN240503P00015000 | 2024-05-02 11:30AM EDT | 15.00 | 0.34 | 0.33 | 0.35 | +0.15 | +78.95% | 1,027 | 3,239 | 76.95% |
| PENN240503P00015500 | 2024-05-02 10:44AM EDT | 15.50 | 0.87 | 0.62 | 0.75 | +0.54 | +163.64% | 225 | 2,168 | 85.55% |
| PENN240503P00016000 | 2024-05-02 10:39AM EDT | 16.00 | 1.40 | 1.00 | 1.09 | +0.86 | +159.26% | 134 | 1,394 | 72.66% |
| PENN240503P00016500 | 2024-05-02 10:24AM EDT | 16.50 | 2.07 | 1.38 | 1.57 | +1.28 | +162.03% | 1,168 | 737 | 107.81% |
| PENN240503P00017000 | 2024-05-02 11:31AM EDT | 17.00 | 1.95 | 1.97 | 2.06 | +0.84 | +75.68% | 103 | 4,977 | 93.75% |
| PENN240503P00017500 | 2024-05-02 11:33AM EDT | 17.50 | 2.50 | 2.46 | 2.55 | +1.33 | +113.68% | 14 | 685 | 96.88% |
| PENN240503P00018000 | 2024-05-01 3:15PM EDT | 18.00 | 1.40 | 2.79 | 3.05 | 0.00 | - | 139 | 336 | 159.38% |
| PENN240503P00018500 | 2024-04-29 11:16AM EDT | 18.50 | 1.59 | 2.30 | 3.85 | 0.00 | - | 23 | 57 | 303.13% |
| PENN240503P00019000 | 2024-04-29 3:42PM EDT | 19.00 | 2.32 | 3.95 | 5.30 | 0.00 | - | 22 | 26 | 407.81% |
| PENN240503P00020000 | 2024-05-02 11:12AM EDT | 20.00 | 5.00 | 4.35 | 5.00 | +1.40 | +38.89% | 4 | 20 | 137.50% |
| PENN240503P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.29 | 5.00 | 6.20 | 0.00 | - | 5 | 0 | 346.88% |
© 2024 Yahoo. All rights reserved.