PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524C00005000 | 2024-04-22 12:42PM EDT | 5.00 | 11.85 | 9.90 | 10.10 | 0.00 | - | 3 | 8 | 231.25% |
| PENN240524C00010000 | 2024-04-22 12:38PM EDT | 10.00 | 6.90 | 3.10 | 7.00 | 0.00 | - | 4 | 5 | 65.63% |
| PENN240524C00014000 | 2024-05-02 9:51AM EDT | 14.00 | 0.85 | 1.37 | 1.45 | -2.75 | -76.39% | 10 | 14 | 53.52% |
| PENN240524C00014500 | 2024-05-02 12:33PM EDT | 14.50 | 1.38 | 0.96 | 1.18 | -1.19 | -46.30% | 69 | 8 | 51.86% |
| PENN240524C00015000 | 2024-05-02 1:56PM EDT | 15.00 | 0.95 | 0.81 | 0.85 | -2.10 | -68.85% | 55 | 0 | 53.71% |
| PENN240524C00016000 | 2024-05-02 3:02PM EDT | 16.00 | 0.50 | 0.43 | 0.46 | -1.23 | -71.10% | 92 | 30 | 53.91% |
| PENN240524C00016500 | 2024-05-02 2:16PM EDT | 16.50 | 0.38 | 0.08 | 0.33 | -0.85 | -69.11% | 150 | 25 | 55.27% |
| PENN240524C00017000 | 2024-05-02 1:55PM EDT | 17.00 | 0.28 | 0.22 | 0.24 | -1.06 | -79.10% | 66 | 46 | 55.27% |
| PENN240524C00017500 | 2024-05-02 1:06PM EDT | 17.50 | 0.21 | 0.14 | 0.17 | -0.97 | -82.20% | 28 | 101 | 55.08% |
| PENN240524C00018000 | 2024-05-02 1:11PM EDT | 18.00 | 0.19 | 0.10 | 0.12 | -0.66 | -77.65% | 10 | 212 | 55.86% |
| PENN240524C00018500 | 2024-04-29 12:09PM EDT | 18.50 | 0.87 | 0.06 | 0.09 | 0.00 | - | 7 | 57 | 56.25% |
| PENN240524C00019000 | 2024-05-02 9:40AM EDT | 19.00 | 0.37 | 0.04 | 0.06 | -0.12 | -24.49% | 1 | 44 | 56.64% |
| PENN240524C00019500 | 2024-05-02 11:23AM EDT | 19.50 | 0.07 | 0.01 | 0.05 | -0.39 | -84.78% | 24 | 35 | 55.86% |
| PENN240524C00020000 | 2024-05-02 3:04PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | -0.20 | -83.33% | 4 | 61 | 60.16% |
| PENN240524C00020500 | 2024-04-29 1:31PM EDT | 20.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 8 | 19 | 62.50% |
| PENN240524C00021000 | 2024-05-02 2:47PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | -0.40 | -95.24% | 1 | 6 | 60.94% |
| PENN240524C00022000 | 2024-04-29 10:37AM EDT | 22.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 3 | 9 | 68.75% |
| PENN240524C00022500 | 2024-04-23 2:08PM EDT | 22.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | 502 | 503 | 71.88% |
| PENN240524C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.11 | 0.00 | 1.06 | 0.00 | - | 1 | 1 | 158.01% |
| PENN240524C00024000 | 2024-05-01 12:46PM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 18 | 19 | 81.25% |
| PENN240524C00025000 | 2024-05-01 12:47PM EDT | 25.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 9 | 10 | 100.78% |
| PENN240524C00026000 | 2024-05-01 12:47PM EDT | 26.00 | 0.16 | 0.00 | 0.97 | 0.00 | - | 9 | 18 | 180.27% |
| PENN240524C00027000 | 2024-05-01 10:01AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 34 | 98.44% |
| PENN240524C00028000 | 2024-04-24 3:11PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 10 | 103.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524P00012000 | 2024-05-02 2:09PM EDT | 12.00 | 0.06 | 0.05 | 0.07 | +0.05 | +500.00% | 3 | 26 | 60.16% |
| PENN240524P00012500 | 2024-05-02 3:12PM EDT | 12.50 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 19 | 22 | 57.03% |
| PENN240524P00013000 | 2024-05-02 2:18PM EDT | 13.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 5 | 3 | 55.08% |
| PENN240524P00013500 | 2024-05-02 12:56PM EDT | 13.50 | 0.18 | 0.22 | 0.32 | -0.03 | -14.29% | 2 | 8 | 57.62% |
| PENN240524P00014000 | 2024-05-02 3:12PM EDT | 14.00 | 0.35 | 0.35 | 0.43 | +0.04 | +12.90% | 121 | 8 | 55.57% |
| PENN240524P00014500 | 2024-05-02 12:59PM EDT | 14.50 | 0.43 | 0.52 | 0.56 | -0.02 | -4.44% | 47 | 5 | 52.93% |
| PENN240524P00015000 | 2024-05-02 3:04PM EDT | 15.00 | 0.75 | 0.75 | 0.94 | +0.30 | +66.67% | 46 | 44 | 57.72% |
| PENN240524P00015500 | 2024-05-02 1:11PM EDT | 15.50 | 0.87 | 1.04 | 1.07 | +0.35 | +67.31% | 7 | 7 | 52.83% |
| PENN240524P00016000 | 2024-05-02 1:52PM EDT | 16.00 | 1.31 | 1.35 | 1.40 | +0.59 | +81.94% | 27 | 63 | 52.15% |
| PENN240524P00016500 | 2024-04-26 9:49AM EDT | 16.50 | 1.02 | 1.67 | 2.16 | 0.00 | - | 6 | 11 | 65.23% |
| PENN240524P00017000 | 2024-05-02 1:37PM EDT | 17.00 | 2.02 | 1.91 | 2.24 | +0.69 | +51.88% | 2 | 58 | 60.16% |
| PENN240524P00017500 | 2024-04-26 12:40PM EDT | 17.50 | 1.70 | 2.40 | 2.72 | 0.00 | - | 3 | 3 | 66.21% |
| PENN240524P00018000 | 2024-04-12 3:34PM EDT | 18.00 | 2.25 | 3.00 | 3.10 | 0.00 | - | - | 50 | 53.91% |
| PENN240524P00019000 | 2024-05-02 1:53PM EDT | 19.00 | 3.87 | 3.15 | 4.05 | +0.74 | +23.64% | 5 | 7 | 65.23% |
| PENN240524P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.46 | 5.10 | 6.05 | 0.00 | - | - | 5 | 84.77% |
| PENN240524P00035000 | 2024-04-09 12:57PM EDT | 35.00 | 17.00 | 19.50 | 21.15 | 0.00 | - | - | 0 | 224.61% |
© 2024 Yahoo. All rights reserved.