Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241018C00180000 | 2024-07-03 10:22AM EDT | 180.00 | 15.00 | 16.60 | 19.80 | 0.00 | - | 3 | 4 | 50.21% |
| PEN241018C00185000 | 2024-06-27 3:03PM EDT | 185.00 | 11.77 | 13.10 | 17.00 | 0.00 | - | - | 2 | 48.60% |
| PEN241018C00200000 | 2024-06-21 2:54PM EDT | 200.00 | 9.80 | 8.10 | 10.80 | 0.00 | - | 30 | 782 | 46.38% |
| PEN241018C00220000 | 2024-06-27 3:10PM EDT | 220.00 | 3.60 | 2.55 | 6.80 | 0.00 | - | 10 | 5 | 48.74% |
| PEN241018C00230000 | 2024-06-20 9:32AM EDT | 230.00 | 2.90 | 0.50 | 5.00 | 0.00 | - | 1 | 5 | 48.30% |
| PEN241018C00240000 | 2024-06-12 11:26AM EDT | 240.00 | 5.60 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 52.15% |
| PEN241018C00250000 | 2024-06-14 9:30AM EDT | 250.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 303 | 57.11% |
| PEN241018C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 7.80 | 1.80 | 4.00 | 0.00 | - | 1 | 1 | 52.97% |
| PEN241018C00270000 | 2024-05-01 12:07PM EDT | 270.00 | 5.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.03% |
| PEN241018C00280000 | 2024-03-26 3:21PM EDT | 280.00 | 10.00 | 2.80 | 6.00 | 0.00 | - | 1 | 1 | 67.43% |
| PEN241018C00290000 | 2024-05-22 3:25PM EDT | 290.00 | 0.15 | 0.05 | 5.00 | 0.00 | - | 2 | 1 | 61.46% |
| PEN241018C00300000 | 2024-03-19 1:54PM EDT | 300.00 | 10.75 | 2.10 | 3.70 | 0.00 | - | 32 | 32 | 66.74% |
| PEN241018C00390000 | 2024-06-11 1:53PM EDT | 390.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 86.39% |
| PEN241018C00400000 | 2024-05-23 1:42PM EDT | 400.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 88.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241018P00140000 | 2024-06-24 3:41PM EDT | 140.00 | 3.63 | 0.35 | 5.00 | 0.00 | - | - | 1 | 55.58% |
| PEN241018P00145000 | 2024-06-24 3:41PM EDT | 145.00 | 4.48 | 1.30 | 5.80 | 0.00 | - | - | 1 | 53.72% |
| PEN241018P00150000 | 2024-03-14 3:10PM EDT | 150.00 | 3.50 | 3.40 | 5.40 | 0.00 | - | 2 | 2 | 47.03% |
| PEN241018P00165000 | 2024-04-26 11:47AM EDT | 165.00 | 7.90 | 4.80 | 7.30 | 0.00 | - | 2 | 3 | 37.78% |
| PEN241018P00170000 | 2024-05-21 11:16AM EDT | 170.00 | 7.60 | 10.80 | 15.00 | 0.00 | - | 4 | 9 | 53.87% |
| PEN241018P00175000 | 2024-04-26 11:44AM EDT | 175.00 | 10.50 | 7.70 | 11.00 | 0.00 | - | 2 | 2 | 36.55% |
| PEN241018P00180000 | 2024-06-24 3:15PM EDT | 180.00 | 17.00 | 12.30 | 16.50 | 0.00 | - | 52 | 574 | 44.43% |
| PEN241018P00185000 | 2024-06-20 10:13AM EDT | 185.00 | 23.03 | 14.90 | 19.00 | 0.00 | - | 3 | 0 | 43.65% |
| PEN241018P00200000 | 2024-06-10 10:17AM EDT | 200.00 | 24.42 | 23.50 | 27.90 | 0.00 | - | 1 | 1 | 41.47% |
| PEN241018P00220000 | 2024-02-23 2:40PM EDT | 220.00 | 18.00 | 21.10 | 25.40 | 0.00 | - | 3 | 3 | 0.00% |
| PEN241018P00230000 | 2024-05-20 10:43AM EDT | 230.00 | 35.55 | 52.50 | 57.00 | 0.00 | - | 1 | 0 | 51.25% |
© 2024 Yahoo. All rights reserved.