PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240517C00005000 | 2024-04-16 11:22AM EDT | 5.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PENN240517C00007500 | 2024-04-16 11:23AM EDT | 7.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PENN240517C00012500 | 2024-04-22 2:32PM EDT | 12.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| PENN240517C00014000 | 2024-04-29 3:18PM EDT | 14.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 100 | 67 | 0.00% |
| PENN240517C00014500 | 2024-04-29 9:45AM EDT | 14.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PENN240517C00015000 | 2024-05-01 3:05PM EDT | 15.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| PENN240517C00015500 | 2024-04-30 9:46AM EDT | 15.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| PENN240517C00016000 | 2024-05-01 2:31PM EDT | 16.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 381 | 321 | 0.00% |
| PENN240517C00016500 | 2024-05-01 1:56PM EDT | 16.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 0.78% |
| PENN240517C00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 252 | 371 | 6.25% |
| PENN240517C00017500 | 2024-05-01 3:23PM EDT | 17.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,072 | 5,918 | 6.25% |
| PENN240517C00018000 | 2024-05-01 3:51PM EDT | 18.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 64 | 153 | 12.50% |
| PENN240517C00018500 | 2024-05-01 10:32AM EDT | 18.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 691 | 12.50% |
| PENN240517C00019000 | 2024-05-01 2:53PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 237 | 25.00% |
| PENN240517C00019500 | 2024-05-01 3:33PM EDT | 19.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 51 | 140 | 25.00% |
| PENN240517C00020000 | 2024-05-01 3:58PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,773 | 7,172 | 25.00% |
| PENN240517C00020500 | 2024-04-30 10:41AM EDT | 20.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 25.00% |
| PENN240517C00021000 | 2024-05-01 3:59PM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,451 | 1,418 | 25.00% |
| PENN240517C00021500 | 2024-05-01 3:38PM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| PENN240517C00022000 | 2024-05-01 2:31PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 25.00% |
| PENN240517C00022500 | 2024-05-01 3:48PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,567 | 50.00% |
| PENN240517C00023000 | 2024-04-30 2:54PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,077 | 50.00% |
| PENN240517C00024000 | 2024-04-24 3:18PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| PENN240517C00025000 | 2024-04-30 2:16PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 135 | 50.00% |
| PENN240517C00026000 | 2024-04-23 2:37PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| PENN240517C00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 111 | 50.00% |
| PENN240517C00030000 | 2024-04-23 3:21PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 202 | 50.00% |
| PENN240517C00032500 | 2024-04-11 9:48AM EDT | 32.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240517P00007500 | 2024-04-16 10:04AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| PENN240517P00010000 | 2024-03-15 2:48PM EDT | 10.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | - | 2 | 164.45% |
| PENN240517P00012500 | 2024-05-01 3:33PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,201 | 25.00% |
| PENN240517P00013000 | 2024-04-26 11:21AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 25.00% |
| PENN240517P00013500 | 2024-05-01 9:54AM EDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| PENN240517P00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| PENN240517P00014500 | 2024-05-01 3:00PM EDT | 14.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,670 | 2,387 | 12.50% |
| PENN240517P00015000 | 2024-05-01 3:51PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,166 | 9,038 | 12.50% |
| PENN240517P00015500 | 2024-05-01 3:57PM EDT | 15.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 72 | 163 | 6.25% |
| PENN240517P00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 139 | 289 | 3.13% |
| PENN240517P00016500 | 2024-05-01 3:55PM EDT | 16.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 121 | 197 | 0.00% |
| PENN240517P00017000 | 2024-05-01 3:24PM EDT | 17.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 178 | 475 | 0.00% |
| PENN240517P00017500 | 2024-05-01 3:52PM EDT | 17.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 59 | 1,923 | 0.00% |
| PENN240517P00018000 | 2024-04-29 1:39PM EDT | 18.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| PENN240517P00018500 | 2024-05-01 1:37PM EDT | 18.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| PENN240517P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PENN240517P00019500 | 2024-04-24 2:33PM EDT | 19.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| PENN240517P00020000 | 2024-04-30 3:49PM EDT | 20.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 101 | 309 | 0.00% |
| PENN240517P00020500 | 2024-04-26 10:05AM EDT | 20.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| PENN240517P00022500 | 2024-04-26 1:40PM EDT | 22.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| PENN240517P00025000 | 2024-04-22 1:06PM EDT | 25.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.