PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240607C00005000 | 2024-05-06 11:39AM EDT | 5.00 | 10.30 | 10.25 | 12.50 | 0.00 | - | - | 3 | 459.38% |
| PENN240607C00010000 | 2024-05-10 2:48PM EDT | 10.00 | 6.00 | 5.65 | 6.25 | 0.00 | - | - | 10 | 188.28% |
| PENN240607C00011000 | 2024-05-07 1:57PM EDT | 11.00 | 4.85 | 4.90 | 6.60 | 0.00 | - | 3 | 2 | 237.70% |
| PENN240607C00014000 | 2024-05-24 1:09PM EDT | 14.00 | 1.99 | 2.04 | 2.24 | +0.21 | +11.80% | 15 | 289 | 60.16% |
| PENN240607C00014500 | 2024-05-02 11:58AM EDT | 14.50 | 1.36 | 1.15 | 1.95 | 0.00 | - | - | 80 | 84.38% |
| PENN240607C00015000 | 2024-05-22 9:45AM EDT | 15.00 | 1.48 | 1.26 | 1.49 | 0.00 | - | 1 | 5 | 61.91% |
| PENN240607C00015500 | 2024-05-23 2:39PM EDT | 15.50 | 0.75 | 0.91 | 0.97 | +0.11 | +17.19% | 13 | 36 | 51.95% |
| PENN240607C00016000 | 2024-05-24 1:27PM EDT | 16.00 | 0.64 | 0.64 | 0.68 | +0.21 | +48.84% | 19 | 820 | 51.56% |
| PENN240607C00016500 | 2024-05-24 3:37PM EDT | 16.50 | 0.45 | 0.44 | 0.50 | +0.13 | +40.62% | 30 | 3,191 | 53.52% |
| PENN240607C00017000 | 2024-05-24 2:03PM EDT | 17.00 | 0.31 | 0.29 | 0.32 | +0.04 | +14.81% | 174 | 255 | 52.93% |
| PENN240607C00017500 | 2024-05-24 2:04PM EDT | 17.50 | 0.21 | 0.19 | 0.23 | +0.06 | +40.00% | 55 | 97 | 54.88% |
| PENN240607C00018000 | 2024-05-24 3:08PM EDT | 18.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 11 | 83 | 56.25% |
| PENN240607C00018500 | 2024-05-23 10:05AM EDT | 18.50 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 839 | 58.59% |
| PENN240607C00019000 | 2024-05-21 12:18PM EDT | 19.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 503 | 63.28% |
| PENN240607C00019500 | 2024-05-24 3:52PM EDT | 19.50 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 1 | 153 | 66.02% |
| PENN240607C00020000 | 2024-05-24 3:08PM EDT | 20.00 | 0.05 | 0.04 | 0.26 | +0.01 | +25.00% | 1 | 75 | 88.67% |
| PENN240607C00020500 | 2024-05-22 10:13AM EDT | 20.50 | 0.05 | 0.03 | 1.20 | 0.00 | - | 1 | 10 | 151.95% |
| PENN240607C00021500 | 2024-05-20 10:12AM EDT | 21.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 103.91% |
| PENN240607C00022000 | 2024-05-02 10:41AM EDT | 22.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | - | 3 | 123.05% |
| PENN240607C00022500 | 2024-05-21 9:49AM EDT | 22.50 | 0.04 | 0.00 | 1.55 | 0.00 | - | 9 | 9 | 198.83% |
| PENN240607C00023000 | 2024-04-30 1:43PM EDT | 23.00 | 0.17 | 0.00 | 1.53 | 0.00 | - | - | 21 | 204.88% |
| PENN240607C00024000 | 2024-04-30 9:51AM EDT | 24.00 | 0.12 | 0.00 | 1.53 | 0.00 | - | - | 1 | 218.16% |
| PENN240607C00030000 | 2024-05-21 1:30PM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 9 | 12 | 163.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240607P00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.04 | 0.00 | 1.67 | 0.00 | - | - | 1 | 295.31% |
| PENN240607P00012000 | 2024-05-24 3:52PM EDT | 12.00 | 0.06 | 0.01 | 0.09 | -0.06 | -50.00% | 1 | 12 | 89.84% |
| PENN240607P00012500 | 2024-05-17 11:20AM EDT | 12.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 17 | 173.44% |
| PENN240607P00013000 | 2024-05-15 3:50PM EDT | 13.00 | 0.18 | 0.02 | 1.10 | 0.00 | - | - | 1 | 146.68% |
| PENN240607P00013500 | 2024-05-24 3:42PM EDT | 13.50 | 0.07 | 0.03 | 0.47 | -0.01 | -12.50% | 1 | 82 | 93.36% |
| PENN240607P00014000 | 2024-05-24 3:42PM EDT | 14.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 1 | 89 | 53.91% |
| PENN240607P00014500 | 2024-05-24 10:42AM EDT | 14.50 | 0.20 | 0.10 | 0.15 | -0.09 | -31.03% | 50 | 170 | 50.78% |
| PENN240607P00015000 | 2024-05-24 3:52PM EDT | 15.00 | 0.21 | 0.21 | 0.24 | -0.18 | -46.15% | 8 | 313 | 50.00% |
| PENN240607P00015500 | 2024-05-24 3:52PM EDT | 15.50 | 0.39 | 0.36 | 0.40 | -0.29 | -42.65% | 19 | 85 | 51.17% |
| PENN240607P00016000 | 2024-05-24 3:18PM EDT | 16.00 | 0.63 | 0.58 | 0.62 | -0.33 | -34.38% | 19 | 152 | 50.78% |
| PENN240607P00016500 | 2024-05-24 10:03AM EDT | 16.50 | 1.11 | 0.87 | 0.91 | -0.27 | -19.57% | 60 | 81 | 50.98% |
| PENN240607P00017000 | 2024-05-23 3:48PM EDT | 17.00 | 2.18 | 1.22 | 1.30 | +0.38 | +21.11% | 4 | 52 | 51.56% |
| PENN240607P00017500 | 2024-05-17 2:48PM EDT | 17.50 | 1.87 | 1.41 | 1.87 | 0.00 | - | 4 | 1 | 50.39% |
| PENN240607P00018000 | 2024-05-03 3:23PM EDT | 18.00 | 2.72 | 1.77 | 2.92 | 0.00 | - | 50 | 50 | 82.03% |
| PENN240607P00019000 | 2024-05-13 10:20AM EDT | 19.00 | 3.36 | 2.31 | 4.10 | +0.50 | +17.48% | 1 | 2 | 85.35% |
© 2024 Yahoo. All rights reserved.