PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712C00005000 | 2024-06-10 10:07AM EDT | 5.00 | 12.50 | 13.05 | 13.50 | 0.00 | - | - | 2 | 253.13% |
| PENN240712C00014000 | 2024-06-06 2:28PM EDT | 14.00 | 3.15 | 3.35 | 5.75 | 0.00 | - | - | 1 | 115.23% |
| PENN240712C00015000 | 2024-06-17 2:42PM EDT | 15.00 | 3.41 | 2.64 | 3.95 | 0.00 | - | 3 | 2 | 53.52% |
| PENN240712C00015500 | 2024-06-06 2:22PM EDT | 15.50 | 2.03 | 2.73 | 3.65 | 0.00 | - | - | 1 | 96.48% |
| PENN240712C00016000 | 2024-06-03 11:44AM EDT | 16.00 | 2.25 | 2.00 | 2.83 | 0.00 | - | 1 | 3 | 57.42% |
| PENN240712C00016500 | 2024-06-25 1:05PM EDT | 16.50 | 2.15 | 1.68 | 2.35 | -0.36 | -14.34% | 1 | 199 | 57.81% |
| PENN240712C00017000 | 2024-06-20 11:53AM EDT | 17.00 | 2.36 | 1.17 | 1.72 | 0.00 | - | 12 | 47 | 63.48% |
| PENN240712C00017500 | 2024-06-25 9:56AM EDT | 17.50 | 1.35 | 1.17 | 1.50 | -0.18 | -11.76% | 1 | 55 | 58.79% |
| PENN240712C00018000 | 2024-06-24 12:36PM EDT | 18.00 | 2.09 | 0.93 | 1.24 | 0.00 | - | 1 | 66 | 60.84% |
| PENN240712C00018500 | 2024-06-25 2:38PM EDT | 18.50 | 0.85 | 0.66 | 1.32 | -0.90 | -51.43% | 2 | 269 | 69.92% |
| PENN240712C00019000 | 2024-06-24 1:43PM EDT | 19.00 | 1.36 | 0.49 | 0.59 | 0.00 | - | 55 | 82 | 53.61% |
| PENN240712C00019500 | 2024-06-25 2:42PM EDT | 19.50 | 0.41 | 0.34 | 0.43 | -0.44 | -51.76% | 7 | 24 | 53.42% |
| PENN240712C00020000 | 2024-06-25 3:13PM EDT | 20.00 | 0.33 | 0.23 | 0.30 | -0.46 | -58.23% | 44 | 285 | 53.13% |
| PENN240712C00020500 | 2024-06-24 3:53PM EDT | 20.50 | 0.44 | 0.15 | 0.20 | 0.00 | - | 1 | 24 | 52.54% |
| PENN240712C00021000 | 2024-06-25 3:31PM EDT | 21.00 | 0.14 | 0.10 | 0.18 | -0.16 | -53.33% | 76 | 57 | 55.47% |
| PENN240712C00022000 | 2024-06-25 3:24PM EDT | 22.00 | 0.08 | 0.05 | 0.09 | -0.09 | -52.94% | 266 | 156 | 57.03% |
| PENN240712C00023000 | 2024-06-24 3:32PM EDT | 23.00 | 0.11 | 0.02 | 0.47 | 0.00 | - | 240 | 248 | 91.99% |
| PENN240712C00024000 | 2024-06-24 2:34PM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 82.42% |
| PENN240712C00025000 | 2024-06-25 11:43AM EDT | 25.00 | 0.02 | 0.01 | 0.10 | -0.07 | -77.78% | 1 | 31 | 81.25% |
| PENN240712C00030000 | 2024-06-21 3:36PM EDT | 30.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 15 | 15 | 107.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712P00011000 | 2024-06-10 10:21AM EDT | 11.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 1 | 242.19% |
| PENN240712P00012500 | 2024-06-21 3:28PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 88.28% |
| PENN240712P00013000 | 2024-06-06 12:06PM EDT | 13.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 30 | 12 | 82.81% |
| PENN240712P00013500 | 2024-06-21 3:28PM EDT | 13.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 18 | 75.00% |
| PENN240712P00014000 | 2024-06-17 12:31PM EDT | 14.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 1 | 3 | 72.27% |
| PENN240712P00014500 | 2024-06-18 1:30PM EDT | 14.50 | 0.10 | 0.01 | 1.26 | 0.00 | - | 5 | 11 | 140.82% |
| PENN240712P00015000 | 2024-06-25 2:22PM EDT | 15.00 | 0.05 | 0.04 | 0.22 | -0.18 | -78.26% | 9 | 81 | 72.66% |
| PENN240712P00015500 | 2024-06-25 3:31PM EDT | 15.50 | 0.08 | 0.07 | 0.12 | -0.15 | -65.22% | 2 | 20 | 58.20% |
| PENN240712P00016000 | 2024-06-25 1:50PM EDT | 16.00 | 0.13 | 0.06 | 0.26 | +0.04 | +44.44% | 3 | 57 | 58.01% |
| PENN240712P00016500 | 2024-06-25 3:33PM EDT | 16.50 | 0.20 | 0.07 | 0.25 | +0.10 | +100.00% | 52 | 126 | 57.42% |
| PENN240712P00017000 | 2024-06-25 11:47AM EDT | 17.00 | 0.33 | 0.07 | 0.78 | +0.18 | +120.00% | 7 | 14 | 60.74% |
| PENN240712P00017500 | 2024-06-25 2:23PM EDT | 17.50 | 0.45 | 0.28 | 0.52 | +0.26 | +136.84% | 37 | 10 | 55.08% |
| PENN240712P00018000 | 2024-06-25 3:46PM EDT | 18.00 | 0.69 | 0.59 | 0.72 | +0.44 | +176.00% | 3 | 75 | 54.10% |
| PENN240712P00018500 | 2024-06-25 11:23AM EDT | 18.50 | 0.94 | 0.82 | 1.57 | -0.93 | -49.73% | 2 | 1 | 67.77% |
| PENN240712P00019000 | 2024-06-25 10:25AM EDT | 19.00 | 1.22 | 1.15 | 1.38 | +0.70 | +134.62% | 5 | 22 | 52.64% |
| PENN240712P00019500 | 2024-06-25 12:33PM EDT | 19.50 | 1.53 | 1.33 | 2.15 | +0.45 | +41.67% | 1 | 2 | 61.62% |
| PENN240712P00020000 | 2024-06-24 2:51PM EDT | 20.00 | 0.92 | 1.55 | 2.69 | 0.00 | - | 2 | 7 | 62.21% |
| PENN240712P00020500 | 2024-06-20 10:31AM EDT | 20.50 | 2.04 | 2.15 | 2.64 | 0.00 | - | - | 5 | 50.39% |
© 2024 Yahoo. All rights reserved.