PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00005000 | 2024-04-08 2:52PM EDT | 5.00 | 12.60 | 9.00 | 12.05 | 0.00 | - | - | 3 | 627.34% |
| PENN240510C00013000 | 2024-05-02 12:24PM EDT | 13.00 | 2.20 | 1.47 | 2.22 | -1.93 | -46.73% | 43 | 15 | 100.78% |
| PENN240510C00014000 | 2024-05-02 2:20PM EDT | 14.00 | 1.15 | 1.13 | 1.19 | -2.56 | -69.00% | 485 | 19 | 56.45% |
| PENN240510C00015000 | 2024-05-02 3:48PM EDT | 15.00 | 0.51 | 0.50 | 0.52 | -1.31 | -71.98% | 1,269 | 11 | 54.30% |
| PENN240510C00016000 | 2024-05-02 3:47PM EDT | 16.00 | 0.18 | 0.16 | 0.18 | -1.37 | -88.39% | 153 | 43 | 54.10% |
| PENN240510C00016500 | 2024-05-02 3:51PM EDT | 16.50 | 0.10 | 0.09 | 0.10 | -0.95 | -90.48% | 219 | 215 | 55.47% |
| PENN240510C00017000 | 2024-05-02 3:59PM EDT | 17.00 | 0.06 | 0.04 | 0.06 | -0.69 | -92.00% | 146 | 384 | 56.25% |
| PENN240510C00017500 | 2024-05-02 2:19PM EDT | 17.50 | 0.05 | 0.02 | 0.05 | -0.69 | -93.24% | 61 | 243 | 60.94% |
| PENN240510C00018000 | 2024-05-02 1:22PM EDT | 18.00 | 0.04 | 0.01 | 0.09 | -0.43 | -91.49% | 93 | 253 | 75.00% |
| PENN240510C00018500 | 2024-05-02 11:09AM EDT | 18.50 | 0.02 | 0.00 | 0.23 | -0.29 | -93.55% | 7 | 51 | 101.17% |
| PENN240510C00019000 | 2024-05-02 11:24AM EDT | 19.00 | 0.02 | 0.00 | 0.30 | -0.22 | -91.67% | 42 | 247 | 117.97% |
| PENN240510C00019500 | 2024-05-02 11:49AM EDT | 19.50 | 0.02 | 0.01 | 0.06 | -0.23 | -92.00% | 10 | 44 | 92.19% |
| PENN240510C00020000 | 2024-05-02 11:11AM EDT | 20.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 15 | 169 | 96.88% |
| PENN240510C00020500 | 2024-05-01 3:35PM EDT | 20.50 | 0.02 | 0.00 | 0.26 | -0.09 | -81.82% | 4 | 8 | 139.06% |
| PENN240510C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 63 | 101 | 157.81% |
| PENN240510C00022000 | 2024-04-29 2:21PM EDT | 22.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 228.91% |
| PENN240510C00022500 | 2024-04-26 2:24PM EDT | 22.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 9 | 22 | 260.16% |
| PENN240510C00023000 | 2024-05-01 10:19AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 43 | 115.63% |
| PENN240510C00024000 | 2024-04-04 2:15PM EDT | 24.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 131.25% |
| PENN240510C00025000 | 2024-05-01 2:58PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 140.63% |
| PENN240510C00026000 | 2024-04-23 10:37AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 19 | 150.00% |
| PENN240510C00027000 | 2024-04-19 3:37PM EDT | 27.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 62 | 69 | 159.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00011000 | 2024-04-08 12:17PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 120.31% |
| PENN240510P00012000 | 2024-05-02 10:11AM EDT | 12.00 | 0.06 | 0.00 | 0.20 | +0.04 | +200.00% | 5 | 61 | 107.81% |
| PENN240510P00012500 | 2024-05-02 10:14AM EDT | 12.50 | 0.10 | 0.00 | 0.18 | -0.08 | -44.44% | 135 | 18 | 89.84% |
| PENN240510P00013000 | 2024-05-02 3:15PM EDT | 13.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 76 | 59 | 60.94% |
| PENN240510P00014000 | 2024-05-02 3:34PM EDT | 14.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 961 | 30 | 53.52% |
| PENN240510P00014500 | 2024-05-02 3:54PM EDT | 14.50 | 0.29 | 0.28 | 0.31 | +0.14 | +93.33% | 355 | 21 | 54.88% |
| PENN240510P00015000 | 2024-05-02 3:49PM EDT | 15.00 | 0.49 | 0.48 | 0.51 | +0.17 | +53.13% | 737 | 200 | 52.73% |
| PENN240510P00015500 | 2024-05-02 2:38PM EDT | 15.50 | 0.70 | 0.78 | 0.81 | +0.20 | +40.00% | 1,702 | 4,087 | 52.93% |
| PENN240510P00016000 | 2024-05-02 3:31PM EDT | 16.00 | 1.10 | 1.14 | 1.18 | +0.41 | +59.42% | 242 | 359 | 52.73% |
| PENN240510P00016500 | 2024-05-02 1:32PM EDT | 16.50 | 1.29 | 1.55 | 1.61 | +0.54 | +72.00% | 13 | 406 | 52.73% |
| PENN240510P00017000 | 2024-05-02 11:23AM EDT | 17.00 | 2.24 | 1.96 | 2.08 | +1.20 | +115.38% | 6 | 100 | 63.67% |
| PENN240510P00017500 | 2024-05-02 9:30AM EDT | 17.50 | 3.36 | 1.85 | 2.57 | +2.08 | +162.50% | 3 | 55 | 71.09% |
| PENN240510P00018000 | 2024-05-02 10:58AM EDT | 18.00 | 3.12 | 1.87 | 4.65 | +1.51 | +93.79% | 2 | 40 | 117.97% |
| PENN240510P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 2.84 | 2.75 | 5.05 | 0.00 | - | 1 | 1 | 243.95% |
| PENN240510P00020000 | 2024-05-02 11:58AM EDT | 20.00 | 4.71 | 4.85 | 6.05 | +1.06 | +29.04% | 27 | 47 | 188.87% |
| PENN240510P00021000 | 2024-04-23 1:07PM EDT | 21.00 | 3.75 | 5.75 | 7.90 | 0.00 | - | - | 1 | 260.16% |
© 2024 Yahoo. All rights reserved.