Australia markets closed

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.21-0.09 (-0.49%)
At close: 04:00PM EDT
18.15 -0.06 (-0.33%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN240405C000070002024-03-27 10:01AM EDT7.0010.7011.0511.400.00-18275.00%
PENN240405C000080002024-03-04 11:01AM EDT8.0010.139.8510.450.00-410392.19%
PENN240405C000100002024-02-29 3:09PM EDT10.008.308.158.400.00--5225.78%
PENN240405C000140002024-03-04 10:30AM EDT14.004.534.054.600.00-11128.13%
PENN240405C000150002024-03-27 11:56AM EDT15.003.553.153.40+0.65+22.41%3888.28%
PENN240405C000155002024-03-25 2:25PM EDT15.501.612.642.930.00-2278.91%
PENN240405C000160002024-03-28 9:56AM EDT16.002.592.162.38+0.69+36.32%33062.89%
PENN240405C000165002024-03-28 10:52AM EDT16.502.331.681.88+0.29+14.22%22153.52%
PENN240405C000170002024-03-28 10:11AM EDT17.001.711.291.47+0.44+34.65%111256.45%
PENN240405C000175002024-03-28 3:55PM EDT17.500.980.901.15+0.06+6.52%3937057.42%
PENN240405C000180002024-03-28 3:45PM EDT18.000.620.610.64-0.08-11.43%14845849.41%
PENN240405C000185002024-03-28 3:59PM EDT18.500.370.360.38-0.08-17.78%44650147.27%
PENN240405C000190002024-03-28 3:58PM EDT19.000.200.200.23-0.10-33.33%1,3371,17848.63%
PENN240405C000195002024-03-28 3:58PM EDT19.500.130.120.13-0.04-23.53%2,79788149.41%
PENN240405C000200002024-03-28 3:23PM EDT20.000.080.070.09-0.03-27.27%701,32251.95%
PENN240405C000205002024-03-28 10:16AM EDT20.500.110.030.06+0.04+57.14%54753.52%
PENN240405C000210002024-03-26 11:51AM EDT21.000.100.020.050.00-9416058.59%
PENN240405C000215002024-03-26 9:53AM EDT21.500.050.010.050.00-81064.06%
PENN240405C000220002024-03-28 3:32PM EDT22.000.020.000.02-0.01-33.33%1733559.38%
PENN240405C000225002024-03-26 3:59PM EDT22.500.010.000.02-0.01-50.00%4019965.63%
PENN240405C000230002024-03-28 11:56AM EDT23.000.010.000.02-0.01-50.00%1534471.88%
PENN240405C000240002024-03-12 3:43PM EDT24.000.070.000.150.00--11114.06%
PENN240405C000250002024-03-01 3:14PM EDT25.000.080.000.250.00-22141.02%
PENN240405C000260002024-03-11 10:43AM EDT26.000.020.000.750.00-125202.93%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN240405P000120002024-03-22 9:55AM EDT12.000.180.000.520.00-11228.52%
PENN240405P000140002024-03-07 2:54PM EDT14.000.050.000.750.00-130182.42%
PENN240405P000145002024-03-25 11:20AM EDT14.500.050.000.030.00-122076.56%
PENN240405P000150002024-03-28 1:31PM EDT15.000.020.000.060.00-13975.00%
PENN240405P000155002024-03-27 11:48AM EDT15.500.020.000.050.00-1133162.50%
PENN240405P000160002024-03-27 3:36PM EDT16.000.050.010.290.00-3729881.64%
PENN240405P000165002024-03-28 3:58PM EDT16.500.050.050.06-0.03-37.50%2138050.00%
PENN240405P000170002024-03-28 3:40PM EDT17.000.110.090.60-0.05-31.25%3269477.93%
PENN240405P000175002024-03-28 3:59PM EDT17.500.220.200.22-0.05-18.52%2121,84247.07%
PENN240405P000180002024-03-28 3:52PM EDT18.000.380.360.39-0.08-17.39%20632445.70%
PENN240405P000185002024-03-28 3:48PM EDT18.500.640.630.66-0.10-13.51%28117946.29%
PENN240405P000190002024-03-28 2:39PM EDT19.000.860.971.21-0.14-14.00%10919356.06%
PENN240405P000195002024-03-28 2:01PM EDT19.501.181.351.43-0.27-18.62%38250.78%
PENN240405P000200002024-03-28 11:12AM EDT20.001.511.791.89-0.37-19.68%283455.66%
PENN240405P000205002024-03-22 12:14PM EDT20.503.302.232.370.00-1261.72%
PENN240405P000210002024-03-15 9:42AM EDT21.003.052.623.000.00-1152.34%