PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240628C00005000 | 2024-05-22 10:35AM EDT | 5.00 | 11.60 | 14.25 | 17.10 | 0.00 | - | - | 7 | 1,113.28% |
| PENN240628C00013500 | 2024-05-14 12:54PM EDT | 13.50 | 3.49 | 5.30 | 6.05 | 0.00 | - | - | 10 | 0.00% |
| PENN240628C00014000 | 2024-05-28 2:26PM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| PENN240628C00014500 | 2024-05-31 10:42AM EDT | 14.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PENN240628C00015000 | 2024-06-21 9:33AM EDT | 15.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 0.00% |
| PENN240628C00015500 | 2024-06-14 10:00AM EDT | 15.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| PENN240628C00016000 | 2024-06-21 1:10PM EDT | 16.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 0.00% |
| PENN240628C00016500 | 2024-06-18 10:18AM EDT | 16.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| PENN240628C00017000 | 2024-06-21 3:50PM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 69 | 500 | 0.00% |
| PENN240628C00017500 | 2024-06-21 1:39PM EDT | 17.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 176 | 2,070 | 0.00% |
| PENN240628C00018000 | 2024-06-21 3:33PM EDT | 18.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 232 | 756 | 0.00% |
| PENN240628C00018500 | 2024-06-21 3:58PM EDT | 18.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 65 | 1,185 | 0.00% |
| PENN240628C00019000 | 2024-06-21 3:55PM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,761 | 0.00% |
| PENN240628C00019500 | 2024-06-21 3:59PM EDT | 19.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,035 | 894 | 0.00% |
| PENN240628C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4,309 | 4,193 | 3.13% |
| PENN240628C00020500 | 2024-06-21 3:53PM EDT | 20.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 198 | 459 | 6.25% |
| PENN240628C00021000 | 2024-06-21 3:49PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 522 | 404 | 12.50% |
| PENN240628C00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 58 | 76 | 25.00% |
| PENN240628C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 467 | 465 | 25.00% |
| PENN240628C00022500 | 2024-06-21 3:53PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 590 | 25.00% |
| PENN240628C00023000 | 2024-06-21 3:34PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 141 | 25.00% |
| PENN240628C00024000 | 2024-06-21 3:29PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
| PENN240628C00025000 | 2024-06-21 3:51PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PENN240628C00027000 | 2024-06-20 3:56PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 55 | 50.00% |
| PENN240628C00030000 | 2024-06-21 3:44PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,134 | 1,155 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240628P00008000 | 2024-06-17 11:39AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| PENN240628P00009000 | 2024-06-21 10:04AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PENN240628P00010000 | 2024-06-21 10:04AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 199 | 50.00% |
| PENN240628P00011000 | 2024-06-21 10:04AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 266 | 50.00% |
| PENN240628P00011500 | 2024-06-21 10:03AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 50.00% |
| PENN240628P00012000 | 2024-06-21 10:04AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 555 | 50.00% |
| PENN240628P00012500 | 2024-06-21 10:08AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| PENN240628P00013000 | 2024-06-06 12:49PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| PENN240628P00013500 | 2024-06-17 3:49PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 50.00% |
| PENN240628P00014000 | 2024-06-20 3:15PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| PENN240628P00014500 | 2024-06-21 9:55AM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| PENN240628P00015000 | 2024-06-20 3:25PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 549 | 50.00% |
| PENN240628P00015500 | 2024-06-21 1:54PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 189 | 50.00% |
| PENN240628P00016000 | 2024-06-20 3:25PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 185 | 50.00% |
| PENN240628P00016500 | 2024-06-21 10:42AM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 50.00% |
| PENN240628P00017000 | 2024-06-21 1:24PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 458 | 25.00% |
| PENN240628P00017500 | 2024-06-21 3:50PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,067 | 3,096 | 25.00% |
| PENN240628P00018000 | 2024-06-21 3:51PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,706 | 2,426 | 25.00% |
| PENN240628P00018500 | 2024-06-21 3:45PM EDT | 18.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67 | 376 | 12.50% |
| PENN240628P00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 109 | 218 | 12.50% |
| PENN240628P00019500 | 2024-06-21 3:44PM EDT | 19.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 454 | 489 | 6.25% |
| PENN240628P00020000 | 2024-06-21 3:26PM EDT | 20.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 32 | 22 | 0.00% |
| PENN240628P00020500 | 2024-06-21 9:47AM EDT | 20.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| PENN240628P00021000 | 2024-06-21 9:39AM EDT | 21.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PENN240628P00021500 | 2024-06-21 2:36PM EDT | 21.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| PENN240628P00023000 | 2024-06-21 3:55PM EDT | 23.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 48 | 0.00% |
© 2024 Yahoo. All rights reserved.