PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240920C00005000 | 2024-04-26 11:12AM EDT | 5.00 | 12.05 | 9.50 | 11.90 | 0.00 | - | 24 | 24 | 158.59% |
| PENN240920C00007500 | 2024-04-26 11:15AM EDT | 7.50 | 9.65 | 8.95 | 11.30 | 0.00 | - | 12 | 23 | 155.27% |
| PENN240920C00010000 | 2024-05-01 2:19PM EDT | 10.00 | 7.10 | 6.80 | 7.25 | -2.05 | -22.40% | 5 | 9 | 83.01% |
| PENN240920C00012500 | 2024-04-01 10:43AM EDT | 12.50 | 6.85 | 4.55 | 5.10 | 0.00 | - | 1 | 0 | 66.06% |
| PENN240920C00015000 | 2024-05-01 2:57PM EDT | 15.00 | 3.80 | 2.97 | 4.65 | +0.20 | +5.56% | 10 | 536 | 78.42% |
| PENN240920C00017500 | 2024-05-01 3:52PM EDT | 17.50 | 2.20 | 2.12 | 2.18 | -0.09 | -3.93% | 56 | 1,278 | 63.09% |
| PENN240920C00020000 | 2024-05-01 11:01AM EDT | 20.00 | 1.40 | 1.31 | 1.36 | -0.23 | -14.11% | 66 | 793 | 61.38% |
| PENN240920C00022500 | 2024-04-30 12:18PM EDT | 22.50 | 0.94 | 0.42 | 0.86 | -0.05 | -5.05% | 3 | 3,137 | 55.03% |
| PENN240920C00025000 | 2024-04-29 11:42AM EDT | 25.00 | 0.52 | 0.22 | 0.53 | -0.19 | -26.76% | 1 | 435 | 55.27% |
| PENN240920C00027500 | 2024-04-22 12:39PM EDT | 27.50 | 0.46 | 0.13 | 0.35 | 0.00 | - | 1 | 52 | 56.64% |
| PENN240920C00030000 | 2024-05-01 2:42PM EDT | 30.00 | 0.27 | 0.05 | 0.27 | +0.02 | +8.00% | 8 | 182 | 58.01% |
| PENN240920C00032500 | 2024-04-23 10:15AM EDT | 32.50 | 0.27 | 0.03 | 1.20 | 0.00 | - | 4 | 200 | 87.16% |
| PENN240920C00035000 | 2024-04-23 10:20AM EDT | 35.00 | 0.19 | 0.04 | 0.38 | 0.00 | - | 6 | 136 | 72.56% |
| PENN240920C00037500 | 2024-04-22 3:08PM EDT | 37.50 | 0.12 | 0.02 | 0.50 | 0.00 | - | 10 | 10 | 80.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240920P00005000 | 2024-04-26 11:28AM EDT | 5.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 72 | 82 | 162.70% |
| PENN240920P00007500 | 2024-04-26 11:32AM EDT | 7.50 | 0.09 | 0.00 | 1.37 | 0.00 | - | 36 | 36 | 125.39% |
| PENN240920P00010000 | 2024-04-25 3:56PM EDT | 10.00 | 0.30 | 0.24 | 1.72 | 0.00 | - | 1 | 140 | 101.86% |
| PENN240920P00012500 | 2024-04-26 10:47AM EDT | 12.50 | 0.75 | 0.70 | 2.84 | 0.00 | - | 7 | 118 | 95.90% |
| PENN240920P00015000 | 2024-05-01 1:33PM EDT | 15.00 | 1.64 | 1.54 | 1.60 | +0.20 | +13.89% | 21 | 165 | 56.98% |
| PENN240920P00017500 | 2024-05-01 3:37PM EDT | 17.50 | 2.73 | 2.83 | 2.89 | +0.07 | +2.63% | 133 | 678 | 54.54% |
| PENN240920P00020000 | 2024-05-01 3:03PM EDT | 20.00 | 4.15 | 4.45 | 6.35 | -0.15 | -3.49% | 62 | 1,110 | 74.17% |
| PENN240920P00022500 | 2024-04-29 2:41PM EDT | 22.50 | 6.19 | 6.35 | 6.95 | 0.00 | - | 40 | 879 | 53.42% |
| PENN240920P00025000 | 2024-04-29 9:48AM EDT | 25.00 | 8.00 | 8.60 | 10.55 | 0.00 | - | 151 | 191 | 77.20% |
| PENN240920P00027500 | 2024-03-14 3:56PM EDT | 27.50 | 9.61 | 10.85 | 11.10 | 0.00 | - | 14 | 4 | 40.63% |
| PENN240920P00030000 | 2024-05-01 9:58AM EDT | 30.00 | 13.40 | 13.35 | 15.30 | +4.35 | +48.07% | 1 | 11 | 86.04% |
| PENN240920P00032500 | 2024-02-01 10:57AM EDT | 32.50 | 10.75 | 13.95 | 14.15 | 0.00 | - | - | 0 | 0.00% |
| PENN240920P00035000 | 2024-04-24 1:40PM EDT | 35.00 | 17.30 | 18.15 | 18.80 | 0.00 | - | - | 1 | 74.61% |
© 2024 Yahoo. All rights reserved.