Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719C00160000 | 2023-12-14 10:32AM EDT | 160.00 | 94.50 | 103.00 | 107.90 | 0.00 | - | - | 1 | 809.40% |
| PEN240719C00175000 | 2024-06-27 3:52PM EDT | 175.00 | 5.90 | 8.60 | 10.20 | 0.00 | - | - | 3 | 50.16% |
| PEN240719C00180000 | 2024-06-25 1:43PM EDT | 180.00 | 4.10 | 5.50 | 7.90 | 0.00 | - | - | 5 | 54.03% |
| PEN240719C00185000 | 2024-07-01 2:43PM EDT | 185.00 | 3.00 | 2.40 | 5.60 | 0.00 | - | 1 | 302 | 53.65% |
| PEN240719C00190000 | 2024-06-24 2:46PM EDT | 190.00 | 2.14 | 1.30 | 4.30 | 0.00 | - | 2 | 6 | 57.13% |
| PEN240719C00195000 | 2024-06-12 3:09PM EDT | 195.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 10 | 23 | 52.00% |
| PEN240719C00200000 | 2024-06-24 12:27PM EDT | 200.00 | 1.07 | 0.00 | 1.00 | 0.00 | - | 3 | 90 | 45.48% |
| PEN240719C00210000 | 2024-06-14 3:41PM EDT | 210.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 3 | 279 | 78.45% |
| PEN240719C00220000 | 2024-06-13 11:20AM EDT | 220.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 93.55% |
| PEN240719C00230000 | 2024-06-18 11:12AM EDT | 230.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 107.25% |
| PEN240719C00240000 | 2024-05-14 2:38PM EDT | 240.00 | 3.50 | 0.00 | 1.85 | 0.00 | - | 19 | 801 | 94.95% |
| PEN240719C00250000 | 2024-06-07 10:21AM EDT | 250.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 131.59% |
| PEN240719C00260000 | 2024-05-10 11:51AM EDT | 260.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 1 | 9 | 113.62% |
| PEN240719C00270000 | 2024-06-11 3:56PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 152.83% |
| PEN240719C00280000 | 2024-05-22 3:25PM EDT | 280.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 59 | 126.76% |
| PEN240719C00290000 | 2024-02-26 12:57PM EDT | 290.00 | 6.80 | 1.75 | 5.60 | 0.00 | - | 1 | 19 | 191.09% |
| PEN240719C00300000 | 2024-04-01 3:33PM EDT | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 180.52% |
| PEN240719C00310000 | 2024-05-22 10:23AM EDT | 310.00 | 0.09 | 0.00 | 1.45 | 0.00 | - | 72 | 73 | 149.56% |
| PEN240719C00340000 | 2023-12-15 4:07PM EDT | 340.00 | 6.20 | 6.20 | 8.80 | 0.00 | - | 1 | 1 | 282.21% |
| PEN240719C00380000 | 2024-06-21 12:26PM EDT | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 131.25% |
| PEN240719C00390000 | 2024-04-01 11:05AM EDT | 390.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 12 | 166.60% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719P00150000 | 2024-06-20 11:18AM EDT | 150.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 97.39% |
| PEN240719P00155000 | 2024-06-24 9:48AM EDT | 155.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 85.42% |
| PEN240719P00160000 | 2024-06-20 10:40AM EDT | 160.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.51% |
| PEN240719P00165000 | 2024-06-20 11:18AM EDT | 165.00 | 4.48 | 0.00 | 4.70 | 0.00 | - | 2 | 5 | 60.94% |
| PEN240719P00170000 | 2024-07-05 11:51AM EDT | 170.00 | 1.75 | 0.80 | 5.00 | -3.95 | -69.30% | 2 | 2 | 53.86% |
| PEN240719P00175000 | 2024-07-01 12:24PM EDT | 175.00 | 4.91 | 1.65 | 4.80 | 0.00 | - | 2 | 18 | 55.63% |
| PEN240719P00180000 | 2024-06-24 3:43PM EDT | 180.00 | 9.40 | 3.40 | 6.10 | 0.00 | - | 52 | 572 | 48.80% |
| PEN240719P00185000 | 2024-06-21 10:37AM EDT | 185.00 | 11.10 | 6.20 | 9.20 | 0.00 | - | 20 | 105 | 51.36% |
| PEN240719P00190000 | 2024-06-18 12:14PM EDT | 190.00 | 10.60 | 8.20 | 13.00 | 0.00 | - | 1 | 25 | 55.47% |
| PEN240719P00195000 | 2024-07-03 12:36PM EDT | 195.00 | 18.44 | 12.70 | 17.00 | 0.00 | - | 1 | 41 | 58.30% |
| PEN240719P00200000 | 2024-07-03 12:36PM EDT | 200.00 | 23.38 | 17.20 | 21.50 | 0.00 | - | 1 | 2 | 63.38% |
| PEN240719P00210000 | 2024-07-05 2:44PM EDT | 210.00 | 29.48 | 26.70 | 31.50 | +8.80 | +42.55% | 1 | 3 | 80.57% |
| PEN240719P00220000 | 2024-05-14 11:07AM EDT | 220.00 | 17.20 | 30.80 | 34.50 | 0.00 | - | 1 | 2 | 0.00% |
| PEN240719P00230000 | 2024-05-22 10:28AM EDT | 230.00 | 30.81 | 49.50 | 54.00 | 0.00 | - | - | 0 | 112.84% |
| PEN240719P00260000 | 2024-02-06 1:09PM EDT | 260.00 | 27.60 | 24.70 | 28.10 | 0.00 | - | 2 | 10 | 0.00% |
| PEN240719P00270000 | 2024-02-13 1:22PM EDT | 270.00 | 26.30 | 44.00 | 48.40 | 0.00 | - | 24 | 16 | 0.00% |
| PEN240719P00280000 | 2024-02-13 4:20PM EDT | 280.00 | 33.40 | 52.10 | 56.50 | 0.00 | - | - | 12 | 0.00% |
| PEN240719P00340000 | 2024-01-31 4:50PM EDT | 340.00 | 89.10 | 101.00 | 105.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.