Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN250117C00210000 | 2024-06-18 10:53AM EDT | 210.00 | 15.10 | 10.00 | 14.40 | 0.00 | - | 2 | 6 | 46.55% |
| PEN250117C00220000 | 2024-04-01 10:20AM EDT | 220.00 | 35.00 | 24.00 | 27.00 | 0.00 | - | - | 1 | 73.12% |
| PEN250117C00240000 | 2024-06-07 12:16PM EDT | 240.00 | 9.60 | 3.00 | 7.80 | 0.00 | - | 5 | 5 | 45.96% |
| PEN250117C00250000 | 2024-04-08 2:48PM EDT | 250.00 | 23.80 | 11.60 | 14.60 | 0.00 | - | 4 | 25 | 61.54% |
| PEN250117C00260000 | 2024-05-16 11:34AM EDT | 260.00 | 10.20 | 2.50 | 7.30 | 0.00 | - | 3 | 14 | 51.63% |
| PEN250117C00270000 | 2024-05-10 3:47PM EDT | 270.00 | 10.69 | 2.30 | 5.90 | 0.00 | - | 1 | 2 | 50.95% |
| PEN250117C00300000 | 2024-05-29 1:00PM EDT | 300.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 55.59% |
| PEN250117C00360000 | 2024-06-18 9:53AM EDT | 360.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 58.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN250117P00095000 | 2024-06-18 9:51AM EDT | 95.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 64.62% |
| PEN250117P00125000 | 2024-05-23 11:42AM EDT | 125.00 | 3.28 | 1.85 | 6.50 | 0.00 | - | - | 1 | 57.59% |
| PEN250117P00150000 | 2024-03-07 1:26PM EDT | 150.00 | 4.00 | 4.20 | 6.70 | 0.00 | - | 1 | 5 | 37.87% |
| PEN250117P00170000 | 2024-06-06 10:34AM EDT | 170.00 | 12.10 | 12.90 | 17.50 | 0.00 | - | - | 32 | 44.39% |
| PEN250117P00195000 | 2024-03-19 1:54PM EDT | 195.00 | 14.90 | 22.30 | 24.30 | 0.00 | - | 3 | 3 | 30.02% |
| PEN250117P00200000 | 2024-02-23 10:35AM EDT | 200.00 | 15.00 | 17.10 | 21.90 | 0.00 | - | 1 | 1 | 17.38% |
| PEN250117P00300000 | 2024-05-08 9:32AM EDT | 300.00 | 96.50 | 107.00 | 111.50 | 0.00 | - | - | 0 | 0.00% |
| PEN250117P00320000 | 2024-04-02 12:04PM EDT | 320.00 | 107.30 | 112.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| PEN250117P00330000 | 2024-02-26 2:08PM EDT | 330.00 | 98.95 | 102.50 | 106.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.