Australia markets closed

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.72-0.31 (-0.86%)
At close: 04:00PM EDT
35.69 -0.03 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN220819C000150002022-08-08 10:05AM EDT15.0022.000.000.000.00-200.00%
PENN220819C000175002022-07-12 10:31AM EDT17.5012.9017.9518.250.00--2600.00%
PENN220819C000200002022-08-01 10:19AM EDT20.0014.150.000.000.00-1300.00%
PENN220819C000220002022-07-27 11:50AM EDT22.0011.750.000.000.00--00.00%
PENN220819C000225002022-08-01 1:01PM EDT22.5011.900.000.000.00-100.00%
PENN220819C000250002022-08-18 3:51PM EDT25.0010.730.000.000.00-3100.00%
PENN220819C000260002022-07-21 9:31AM EDT26.008.600.000.000.00-500.00%
PENN220819C000265002022-08-08 9:52AM EDT26.509.950.000.000.00-200.00%
PENN220819C000270002022-08-16 10:02AM EDT27.009.500.000.000.00-600.00%
PENN220819C000275002022-08-12 3:20PM EDT27.5010.070.000.000.00-500.00%
PENN220819C000280002022-08-05 2:54PM EDT28.006.370.000.000.00-800.00%
PENN220819C000285002022-08-09 11:27AM EDT28.505.910.000.000.00-100.00%
PENN220819C000290002022-08-18 9:32AM EDT29.006.890.000.000.00-500.00%
PENN220819C000295002022-08-15 10:43AM EDT29.508.200.000.000.00-100.00%
PENN220819C000300002022-08-18 2:39PM EDT30.005.720.000.000.00-6000.00%
PENN220819C000305002022-08-17 3:47PM EDT30.505.580.000.000.00-100.00%
PENN220819C000310002022-08-18 3:45PM EDT31.004.800.000.000.00-200.00%
PENN220819C000315002022-08-17 11:57AM EDT31.504.650.000.000.00-200.00%
PENN220819C000320002022-08-18 11:38AM EDT32.003.780.000.000.00-300.00%
PENN220819C000325002022-08-17 12:49PM EDT32.503.800.000.000.00-100.00%
PENN220819C000330002022-08-18 2:14PM EDT33.002.830.000.000.00-1100.00%
PENN220819C000335002022-08-18 3:39PM EDT33.502.350.000.000.00-1100.00%
PENN220819C000340002022-08-18 2:02PM EDT34.001.830.000.000.00-8000.00%
PENN220819C000345002022-08-18 3:35PM EDT34.501.410.000.000.00-200.00%
PENN220819C000350002022-08-18 3:54PM EDT35.000.860.000.000.00-17400.00%
PENN220819C000355002022-08-18 3:59PM EDT35.500.480.000.000.00-7100.00%
PENN220819C000360002022-08-18 3:39PM EDT36.000.310.000.000.00-7606.25%
PENN220819C000365002022-08-18 3:48PM EDT36.500.130.000.000.00-140012.50%
PENN220819C000370002022-08-18 3:54PM EDT37.000.060.000.000.00-129025.00%
PENN220819C000375002022-08-18 2:47PM EDT37.500.040.000.000.00-86025.00%
PENN220819C000380002022-08-18 2:36PM EDT38.000.030.000.000.00-76025.00%
PENN220819C000385002022-08-18 3:55PM EDT38.500.020.000.000.00-30050.00%
PENN220819C000390002022-08-18 2:48PM EDT39.000.020.000.000.00-19050.00%
PENN220819C000395002022-08-18 10:07AM EDT39.500.020.000.000.00-9050.00%
PENN220819C000400002022-08-18 3:54PM EDT40.000.020.000.000.00-241050.00%
PENN220819C000405002022-08-18 3:03PM EDT40.500.020.000.000.00-632050.00%
PENN220819C000410002022-08-18 12:32PM EDT41.000.010.000.000.00-23050.00%
PENN220819C000420002022-08-18 2:07PM EDT42.000.010.000.000.00-1050.00%
PENN220819C000430002022-08-16 3:47PM EDT43.000.030.000.000.00-11050.00%
PENN220819C000440002022-08-18 12:52PM EDT44.000.010.000.000.00-1050.00%
PENN220819C000450002022-08-18 3:41PM EDT45.000.010.000.000.00-9050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN220819P000150002022-07-19 2:26PM EDT15.000.060.000.030.00-13662.50%
PENN220819P000175002022-08-08 9:59AM EDT17.500.020.000.000.00-16050.00%
PENN220819P000200002022-08-12 11:52AM EDT20.000.080.000.000.00-3050.00%
PENN220819P000225002022-08-05 10:04AM EDT22.500.050.000.000.00-10050.00%
PENN220819P000230002022-08-03 3:01PM EDT23.000.050.000.000.00-1050.00%
PENN220819P000240002022-08-10 9:45AM EDT24.000.010.000.000.00-250050.00%
PENN220819P000245002022-08-05 10:14AM EDT24.500.050.000.000.00-86050.00%
PENN220819P000250002022-08-10 9:35AM EDT25.000.020.000.000.00-1050.00%
PENN220819P000255002022-08-11 12:25PM EDT25.500.040.000.000.00-200050.00%
PENN220819P000260002022-08-09 10:31AM EDT26.000.050.000.000.00-1050.00%
PENN220819P000265002022-08-12 9:56AM EDT26.500.030.000.000.00-7050.00%
PENN220819P000270002022-08-18 11:35AM EDT27.000.010.000.000.00-13050.00%
PENN220819P000275002022-08-15 2:38PM EDT27.500.010.000.000.00-7050.00%
PENN220819P000280002022-08-15 12:27PM EDT28.000.020.000.000.00-4050.00%
PENN220819P000285002022-08-15 1:39PM EDT28.500.020.000.000.00-34050.00%
PENN220819P000290002022-08-16 12:56PM EDT29.000.010.000.000.00-12050.00%
PENN220819P000295002022-08-15 10:21AM EDT29.500.030.000.000.00-16050.00%
PENN220819P000300002022-08-18 3:55PM EDT30.000.010.000.000.00-221050.00%
PENN220819P000305002022-08-16 1:47PM EDT30.500.030.000.000.00-1050.00%
PENN220819P000310002022-08-18 2:49PM EDT31.000.010.000.000.00-2050.00%
PENN220819P000315002022-08-18 11:00AM EDT31.500.010.000.000.00-1050.00%
PENN220819P000320002022-08-18 1:10PM EDT32.000.030.000.000.00-2050.00%
PENN220819P000325002022-08-17 1:02PM EDT32.500.050.000.000.00-2050.00%
PENN220819P000330002022-08-18 3:37PM EDT33.000.030.000.000.00-5050.00%
PENN220819P000335002022-08-18 2:17PM EDT33.500.030.000.000.00-8025.00%
PENN220819P000340002022-08-18 2:30PM EDT34.000.040.000.000.00-193025.00%
PENN220819P000345002022-08-18 2:35PM EDT34.500.080.000.000.00-23025.00%
PENN220819P000350002022-08-18 3:57PM EDT35.000.170.000.000.00-79012.50%
PENN220819P000355002022-08-18 11:39AM EDT35.500.360.000.000.00-1903.13%
PENN220819P000360002022-08-18 3:52PM EDT36.000.600.000.000.00-13500.00%
PENN220819P000365002022-08-18 3:52PM EDT36.500.980.000.000.00-1200.00%
PENN220819P000370002022-08-18 10:40AM EDT37.001.680.000.000.00-700.00%
PENN220819P000375002022-08-18 9:55AM EDT37.502.270.000.000.00-400.00%
PENN220819P000380002022-08-17 2:15PM EDT38.001.740.000.000.00-1800.00%
PENN220819P000385002022-08-18 9:30AM EDT38.502.610.000.000.00-100.00%
PENN220819P000390002022-08-16 9:42AM EDT39.002.210.000.000.00-100.00%
PENN220819P000395002022-08-18 3:50PM EDT39.503.800.000.000.00-1200.00%
PENN220819P000400002022-08-18 2:27PM EDT40.004.170.000.000.00-400.00%
PENN220819P000405002022-08-08 11:34AM EDT40.504.000.000.000.00-3400.00%
PENN220819P000410002022-08-15 11:07AM EDT41.003.350.000.000.00-400.00%
PENN220819P000420002022-08-04 1:21PM EDT42.005.850.000.000.00-2000.00%
PENN220819P000440002022-08-08 10:03AM EDT44.007.100.000.000.00-100.00%
PENN220819P000450002022-08-16 2:40PM EDT45.007.850.000.000.00-5300.00%