PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN200717C000010002020-06-22 6:40PM EDT1.0020.3026.3030.100.00-500.00%
PENN200717C000030002020-06-22 6:40PM EDT3.0033.0025.0527.050.00-121,534.38%
PENN200717C000040002020-07-09 12:35PM EDT4.0025.500.000.000.00-200.00%
PENN200717C000050002020-06-22 6:40PM EDT5.0024.2023.0025.250.00-1271,253.13%
PENN200717C000060002020-06-22 6:40PM EDT6.0022.5022.0024.000.00-241,007.81%
PENN200717C000070002020-06-25 9:32AM EDT7.0025.500.000.000.00-100.00%
PENN200717C000080002020-07-09 12:53PM EDT8.0021.750.000.000.00-600.00%
PENN200717C000090002020-07-07 3:07PM EDT9.0019.900.000.000.00-100.00%
PENN200717C000100002020-06-22 6:40PM EDT10.0020.9018.1020.200.00-2227757.42%
PENN200717C000110002020-06-23 11:50AM EDT11.0025.150.000.000.00-100.00%
PENN200717C000120002020-06-30 3:57PM EDT12.0018.650.000.000.00-100.00%
PENN200717C000130002020-06-23 10:23AM EDT13.0023.000.000.000.00-300.00%
PENN200717C000140002020-07-09 12:19PM EDT14.0015.750.000.000.00-200.00%
PENN200717C000150002020-07-01 1:34PM EDT15.0017.300.000.000.00-600.00%
PENN200717C000160002020-07-09 1:28PM EDT16.0014.100.000.000.00-100.00%
PENN200717C000170002020-07-09 1:05PM EDT17.0013.000.000.000.00-100.00%
PENN200717C000180002020-07-10 10:18AM EDT18.0011.350.000.000.00-1000.00%
PENN200717C000190002020-07-09 1:02PM EDT19.0010.850.000.000.00-1100.00%
PENN200717C000200002020-07-10 2:20PM EDT20.009.000.000.000.00-1200.00%
PENN200717C000210002020-07-09 10:27AM EDT21.008.700.000.000.00-200.00%
PENN200717C000220002020-07-09 12:06PM EDT22.007.700.000.000.00-200.00%
PENN200717C000230002020-07-09 10:08AM EDT23.006.710.000.000.00-100.00%
PENN200717C000240002020-07-09 2:42PM EDT24.006.350.000.000.00-1600.00%
PENN200717C000250002020-07-10 3:33PM EDT25.004.500.000.000.00-1300.00%
PENN200717C000255002020-07-10 2:05PM EDT25.504.050.000.000.00-400.00%
PENN200717C000260002020-07-10 2:57PM EDT26.003.300.000.000.00-500.00%
PENN200717C000265002020-07-10 3:59PM EDT26.503.450.000.000.00-100.00%
PENN200717C000270002020-07-10 3:58PM EDT27.003.130.000.000.00-10200.00%
PENN200717C000275002020-07-10 11:34AM EDT27.502.880.000.000.00-1900.00%
PENN200717C000280002020-07-10 3:59PM EDT28.002.400.000.000.00-1500.00%
PENN200717C000285002020-07-10 3:59PM EDT28.502.100.000.000.00-3800.00%
PENN200717C000290002020-07-10 3:59PM EDT29.001.840.000.000.00-55800.00%
PENN200717C000295002020-07-10 3:58PM EDT29.501.640.000.000.00-16100.78%
PENN200717C000300002020-07-10 3:58PM EDT30.001.400.000.000.00-2,32506.25%
PENN200717C000305002020-07-10 3:59PM EDT30.501.200.000.000.00-22106.25%
PENN200717C000310002020-07-10 3:59PM EDT31.001.040.000.000.00-389012.50%
PENN200717C000315002020-07-10 3:59PM EDT31.500.870.000.000.00-142012.50%
PENN200717C000320002020-07-10 3:57PM EDT32.000.760.000.000.00-235025.00%
PENN200717C000325002020-07-10 3:58PM EDT32.500.650.000.000.00-56025.00%
PENN200717C000330002020-07-10 3:53PM EDT33.000.550.000.000.00-248025.00%
PENN200717C000335002020-07-10 3:50PM EDT33.500.410.000.000.00-133025.00%
PENN200717C000340002020-07-10 1:00PM EDT34.000.340.000.000.00-38025.00%
PENN200717C000345002020-07-10 3:01PM EDT34.500.280.000.000.00-6025.00%
PENN200717C000350002020-07-10 3:59PM EDT35.000.300.000.000.00-124050.00%
PENN200717C000355002020-07-10 2:32PM EDT35.500.200.000.000.00-10050.00%
PENN200717C000360002020-07-10 3:56PM EDT36.000.200.000.000.00-41050.00%
PENN200717C000365002020-07-10 2:43PM EDT36.500.160.000.000.00-2050.00%
PENN200717C000370002020-07-10 12:25PM EDT37.000.150.000.000.00-5050.00%
PENN200717C000375002020-07-10 3:50PM EDT37.500.130.000.000.00-9050.00%
PENN200717C000380002020-07-10 3:54PM EDT38.000.120.000.000.00-11050.00%
PENN200717C000385002020-07-10 3:42PM EDT38.500.100.000.000.00-1050.00%
PENN200717C000390002020-07-10 3:40PM EDT39.000.080.000.000.00-39050.00%
PENN200717C000400002020-07-10 3:39PM EDT40.000.070.000.000.00-27050.00%
PENN200717C000410002020-07-09 3:30PM EDT41.000.100.000.000.00-7050.00%
PENN200717C000420002020-07-10 3:30PM EDT42.000.110.000.000.00-14050.00%
PENN200717C000430002020-07-10 3:58PM EDT43.000.050.000.000.00-6050.00%
PENN200717C000440002020-07-08 10:13AM EDT44.000.010.000.000.00-1050.00%
PENN200717C000450002020-07-10 3:48PM EDT45.000.040.000.000.00-23050.00%
PENN200717C000460002020-07-08 10:29AM EDT46.000.010.000.000.00-100050.00%
PENN200717C000470002020-07-09 10:32AM EDT47.000.050.000.000.00-41050.00%
PENN200717C000480002020-07-09 10:28AM EDT48.000.050.000.000.00-2050.00%
PENN200717C000490002020-07-02 9:52AM EDT49.000.110.000.000.00-1050.00%
PENN200717C000500002020-07-09 3:40PM EDT50.000.020.000.000.00-113050.00%
PENN200717C000550002020-07-10 3:22PM EDT55.000.010.000.000.00-1050.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN200717P000010002020-06-22 6:40PM EDT1.000.010.000.050.00-101,262.50%
PENN200717P000020002020-06-22 6:40PM EDT2.000.030.000.050.00-1270981.25%
PENN200717P000030002020-06-22 6:40PM EDT3.000.050.000.050.00-3000825.00%
PENN200717P000040002020-06-22 6:40PM EDT4.000.050.000.040.00-60700.00%
PENN200717P000050002020-07-09 11:03AM EDT5.000.050.000.000.00-5050.00%
PENN200717P000060002020-06-22 6:40PM EDT6.000.050.000.000.00-356950.00%
PENN200717P000070002020-06-19 11:13AM EDT7.000.020.000.000.00-1050.00%
PENN200717P000080002020-06-22 6:40PM EDT8.000.060.000.050.00-3419471.88%
PENN200717P000090002020-06-30 10:08AM EDT9.000.030.000.000.00-12050.00%
PENN200717P000100002020-07-09 11:04AM EDT10.000.010.000.000.00-5050.00%
PENN200717P000110002020-07-01 9:34AM EDT11.000.050.000.000.00-1050.00%
PENN200717P000120002020-07-01 12:44PM EDT12.000.050.000.000.00-20050.00%
PENN200717P000130002020-07-09 2:52PM EDT13.000.010.000.000.00-1050.00%
PENN200717P000140002020-07-09 12:38PM EDT14.000.010.000.000.00-1050.00%
PENN200717P000150002020-07-07 9:48AM EDT15.000.050.000.000.00-3050.00%
PENN200717P000160002020-07-08 12:34PM EDT16.000.040.000.000.00-3050.00%
PENN200717P000170002020-07-07 1:34PM EDT17.000.110.000.000.00-19050.00%
PENN200717P000180002020-07-08 12:30PM EDT18.000.050.000.000.00-1050.00%
PENN200717P000190002020-07-10 1:19PM EDT19.000.050.000.000.00-50050.00%
PENN200717P000200002020-07-10 12:19PM EDT20.000.050.000.000.00-39050.00%
PENN200717P000210002020-07-10 10:29AM EDT21.000.050.000.000.00-3050.00%
PENN200717P000220002020-07-10 3:49PM EDT22.000.080.000.000.00-64050.00%
PENN200717P000230002020-07-10 2:58PM EDT23.000.140.000.000.00-263050.00%
PENN200717P000240002020-07-10 3:29PM EDT24.000.210.000.000.00-93050.00%
PENN200717P000250002020-07-10 3:47PM EDT25.000.280.000.000.00-146025.00%
PENN200717P000255002020-07-10 3:50PM EDT25.500.390.000.000.00-20025.00%
PENN200717P000260002020-07-10 3:55PM EDT26.000.400.000.000.00-114025.00%
PENN200717P000265002020-07-10 3:04PM EDT26.500.700.000.000.00-137025.00%
PENN200717P000270002020-07-10 3:59PM EDT27.000.620.000.000.00-221025.00%
PENN200717P000275002020-07-10 3:57PM EDT27.500.770.000.000.00-158012.50%
PENN200717P000280002020-07-10 3:59PM EDT28.000.950.000.000.00-171012.50%
PENN200717P000285002020-07-10 3:59PM EDT28.501.150.000.000.00-6506.25%
PENN200717P000290002020-07-10 3:59PM EDT29.001.360.000.000.00-29603.13%
PENN200717P000295002020-07-10 3:58PM EDT29.501.630.000.000.00-39100.00%
PENN200717P000300002020-07-10 3:25PM EDT30.002.160.000.000.00-72300.00%
PENN200717P000305002020-07-10 2:33PM EDT30.502.700.000.000.00-6800.00%
PENN200717P000310002020-07-10 3:27PM EDT31.002.800.000.000.00-3300.00%
PENN200717P000315002020-07-10 3:00PM EDT31.503.440.000.000.00-400.00%
PENN200717P000320002020-07-10 3:53PM EDT32.003.340.000.000.00-1400.00%
PENN200717P000325002020-07-10 10:13AM EDT32.503.800.000.000.00-400.00%
PENN200717P000330002020-07-10 3:56PM EDT33.004.000.000.000.00-2400.00%
PENN200717P000335002020-07-10 2:08PM EDT33.504.860.000.000.00-300.00%
PENN200717P000340002020-07-10 2:25PM EDT34.005.410.000.000.00-200.00%
PENN200717P000345002020-07-07 10:41AM EDT34.505.850.000.000.00-100.00%
PENN200717P000350002020-07-09 12:23PM EDT35.005.650.000.000.00-200.00%
PENN200717P000355002020-07-02 9:54AM EDT35.504.500.000.000.00-200.00%
PENN200717P000360002020-07-08 3:21PM EDT36.007.200.000.000.00-1600.00%
PENN200717P000365002020-07-09 11:34AM EDT36.507.850.000.000.00-100.00%
PENN200717P000370002020-07-08 12:57PM EDT37.009.270.000.000.00-5000.00%
PENN200717P000375002020-06-24 10:35AM EDT37.505.800.000.000.00--00.00%
PENN200717P000380002020-07-09 10:12AM EDT38.008.700.000.000.00-400.00%
PENN200717P000385002020-07-09 10:38AM EDT38.509.400.000.000.00-200.00%
PENN200717P000390002020-06-24 9:36AM EDT39.006.200.000.000.00-1000.00%
PENN200717P000400002020-07-08 12:37PM EDT40.0012.570.000.000.00-100.00%
PENN200717P000410002020-06-23 2:57PM EDT41.006.700.000.000.00-1500.00%
PENN200717P000420002020-07-09 10:38AM EDT42.0012.800.000.000.00-1000.00%
PENN200717P000430002020-07-07 10:52AM EDT43.0013.800.000.000.00-1000.00%
PENN200717P000440002020-06-24 9:36AM EDT44.0010.100.000.000.00-600.00%
PENN200717P000450002020-06-22 6:40PM EDT45.0010.9015.3515.800.00-1045131.25%
PENN200717P000460002020-06-22 6:40PM EDT46.0012.0016.3018.300.00-182314.45%
PENN200717P000470002020-06-22 6:40PM EDT47.0012.2016.9519.450.00-928311.33%
PENN200717P000480002020-07-06 9:51AM EDT48.0017.350.000.000.00-1000.00%
PENN200717P000490002020-06-22 6:40PM EDT49.0013.9018.3521.150.00-80249.61%
PENN200717P000500002020-06-22 6:40PM EDT50.0021.2019.5022.200.00-240280.47%
PENN200717P000550002020-06-25 2:23PM EDT55.0023.900.000.000.00-100.00%