PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503C00005000 | 2024-03-27 2:02PM EDT | 5.00 | 13.00 | 11.40 | 12.95 | 0.00 | - | 5 | 4 | 909.38% |
| PENN240503C00008000 | 2024-03-26 11:06AM EDT | 8.00 | 10.30 | 9.05 | 9.40 | 0.00 | - | 3 | 3 | 612.50% |
| PENN240503C00013000 | 2024-04-30 9:36AM EDT | 13.00 | 3.65 | 3.75 | 3.85 | -0.70 | -16.09% | 1 | 1 | 121.88% |
| PENN240503C00014000 | 2024-04-26 11:01AM EDT | 14.00 | 3.08 | 2.68 | 2.90 | 0.00 | - | 1 | 11 | 75.00% |
| PENN240503C00014500 | 2024-04-24 3:15PM EDT | 14.50 | 3.50 | 2.40 | 2.45 | 0.00 | - | 100 | 69 | 126.56% |
| PENN240503C00015500 | 2024-04-29 2:22PM EDT | 15.50 | 1.80 | 1.62 | 1.66 | 0.00 | - | 1 | 25 | 125.78% |
| PENN240503C00016000 | 2024-04-30 10:41AM EDT | 16.00 | 1.24 | 1.30 | 1.32 | -0.22 | -15.07% | 15 | 186 | 125.78% |
| PENN240503C00016500 | 2024-04-30 10:02AM EDT | 16.50 | 0.98 | 1.01 | 1.04 | -0.37 | -27.41% | 96 | 194 | 125.98% |
| PENN240503C00017000 | 2024-04-30 2:28PM EDT | 17.00 | 0.79 | 0.78 | 0.80 | -0.18 | -18.37% | 744 | 5,257 | 126.76% |
| PENN240503C00017500 | 2024-04-30 12:50PM EDT | 17.50 | 0.61 | 0.57 | 0.60 | -0.10 | -14.08% | 257 | 1,085 | 125.39% |
| PENN240503C00018000 | 2024-04-30 2:13PM EDT | 18.00 | 0.44 | 0.41 | 0.43 | -0.11 | -20.00% | 687 | 5,909 | 124.02% |
| PENN240503C00018500 | 2024-04-30 2:03PM EDT | 18.50 | 0.32 | 0.29 | 0.32 | -0.09 | -21.95% | 37 | 1,190 | 125.00% |
| PENN240503C00019000 | 2024-04-30 12:47PM EDT | 19.00 | 0.21 | 0.19 | 0.22 | -0.07 | -25.00% | 114 | 1,205 | 123.05% |
| PENN240503C00019500 | 2024-04-30 12:08PM EDT | 19.50 | 0.17 | 0.13 | 0.16 | -0.04 | -19.05% | 282 | 1,447 | 124.22% |
| PENN240503C00020000 | 2024-04-30 1:34PM EDT | 20.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 131 | 4,263 | 123.44% |
| PENN240503C00020500 | 2024-04-30 1:36PM EDT | 20.50 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 3 | 462 | 126.56% |
| PENN240503C00021000 | 2024-04-30 9:35AM EDT | 21.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 652 | 128.13% |
| PENN240503C00021500 | 2024-04-29 11:47AM EDT | 21.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 67 | 158.59% |
| PENN240503C00022000 | 2024-04-30 12:43PM EDT | 22.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 390 | 128.13% |
| PENN240503C00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 5 | 255 | 131.25% |
| PENN240503C00023000 | 2024-04-29 11:03AM EDT | 23.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 97 | 137.50% |
| PENN240503C00023500 | 2024-04-26 11:38AM EDT | 23.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 18 | 29 | 165.63% |
| PENN240503C00024000 | 2024-04-26 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 74 | 153.13% |
| PENN240503C00024500 | 2024-04-23 10:33AM EDT | 24.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 9 | 265.63% |
| PENN240503C00025000 | 2024-04-23 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 10 | 248.44% |
| PENN240503C00026000 | 2024-04-09 3:19PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 27 | 258.59% |
| PENN240503C00027000 | 2024-04-01 11:05AM EDT | 27.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 100 | 497.46% |
| PENN240503C00028000 | 2024-03-28 9:45AM EDT | 28.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 100 | 0 | 404.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503P00011500 | 2024-04-26 3:55PM EDT | 11.50 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 23 | 326.95% |
| PENN240503P00012000 | 2024-04-26 9:56AM EDT | 12.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | 1 | 21 | 303.91% |
| PENN240503P00012500 | 2024-04-29 11:44AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 65 | 53 | 148.44% |
| PENN240503P00013000 | 2024-04-30 2:21PM EDT | 13.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 9 | 54 | 135.94% |
| PENN240503P00013500 | 2024-04-30 2:21PM EDT | 13.50 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 17 | 71 | 121.88% |
| PENN240503P00014000 | 2024-04-30 2:13PM EDT | 14.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 33 | 301 | 125.00% |
| PENN240503P00014500 | 2024-04-30 2:13PM EDT | 14.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 11 | 3,615 | 125.00% |
| PENN240503P00015000 | 2024-04-30 2:12PM EDT | 15.00 | 0.22 | 0.22 | 0.23 | +0.02 | +10.00% | 46 | 741 | 125.00% |
| PENN240503P00015500 | 2024-04-30 1:36PM EDT | 15.50 | 0.35 | 0.34 | 0.37 | +0.09 | +34.62% | 3 | 769 | 125.78% |
| PENN240503P00016000 | 2024-04-30 12:09PM EDT | 16.00 | 0.50 | 0.51 | 0.53 | -0.01 | -1.96% | 7 | 1,379 | 125.00% |
| PENN240503P00016500 | 2024-04-30 12:01PM EDT | 16.50 | 0.74 | 0.72 | 0.76 | +0.07 | +10.45% | 224 | 259 | 125.98% |
| PENN240503P00017000 | 2024-04-30 2:06PM EDT | 17.00 | 0.96 | 0.98 | 1.01 | +0.02 | +2.13% | 1,468 | 7,831 | 125.39% |
| PENN240503P00017500 | 2024-04-29 3:57PM EDT | 17.50 | 1.22 | 1.28 | 1.31 | 0.00 | - | 726 | 644 | 124.61% |
| PENN240503P00018000 | 2024-04-30 1:24PM EDT | 18.00 | 1.62 | 1.61 | 1.65 | +0.12 | +8.00% | 1 | 395 | 123.24% |
| PENN240503P00018500 | 2024-04-29 11:16AM EDT | 18.50 | 1.59 | 1.99 | 2.16 | 0.00 | - | 23 | 57 | 134.77% |
| PENN240503P00019000 | 2024-04-29 3:42PM EDT | 19.00 | 2.32 | 2.40 | 2.45 | 0.00 | - | 22 | 26 | 123.83% |
| PENN240503P00020000 | 2024-04-29 3:46PM EDT | 20.00 | 3.18 | 3.25 | 3.50 | 0.00 | - | 4 | 21 | 142.19% |
| PENN240503P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.29 | 4.20 | 4.40 | 0.00 | - | 5 | 5 | 143.75% |
© 2024 Yahoo. All rights reserved.