Penumbra, Inc. (PEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719C00160000 | 2023-12-14 10:32AM EDT | 160.00 | 94.50 | 103.00 | 107.90 | 0.00 | - | - | 1 | 303.63% |
| PEN240719C00195000 | 2024-05-08 11:50AM EDT | 195.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEN240719C00200000 | 2024-05-13 9:44AM EDT | 200.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEN240719C00210000 | 2024-05-17 11:50AM EDT | 210.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| PEN240719C00220000 | 2024-05-14 11:13AM EDT | 220.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEN240719C00230000 | 2024-05-15 11:12AM EDT | 230.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEN240719C00240000 | 2024-05-14 2:38PM EDT | 240.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PEN240719C00250000 | 2024-05-13 11:15AM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEN240719C00260000 | 2024-05-10 11:51AM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PEN240719C00270000 | 2024-03-19 10:02AM EDT | 270.00 | 11.00 | 0.70 | 4.90 | 0.00 | - | 1 | 11 | 58.08% |
| PEN240719C00280000 | 2024-03-19 3:13PM EDT | 280.00 | 9.40 | 0.80 | 2.65 | 0.00 | - | 2 | 63 | 55.74% |
| PEN240719C00290000 | 2024-02-26 12:57PM EDT | 290.00 | 6.80 | 1.75 | 5.60 | 0.00 | - | 1 | 19 | 72.66% |
| PEN240719C00300000 | 2024-04-01 3:33PM EDT | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 69.17% |
| PEN240719C00310000 | 2024-03-08 12:26PM EDT | 310.00 | 8.50 | 0.20 | 4.90 | 0.00 | - | 1 | 74 | 74.26% |
| PEN240719C00340000 | 2023-12-15 4:07PM EDT | 340.00 | 6.20 | 6.20 | 8.80 | 0.00 | - | 1 | 1 | 113.33% |
| PEN240719C00380000 | 2024-04-01 11:00AM EDT | 380.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 16 | 73.78% |
| PEN240719C00390000 | 2024-04-01 11:05AM EDT | 390.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 12 | 67.58% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240719P00150000 | 2024-05-16 2:00PM EDT | 150.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PEN240719P00160000 | 2023-11-27 4:41PM EDT | 160.00 | 5.40 | 0.55 | 3.80 | 0.00 | - | 1 | 2 | 58.89% |
| PEN240719P00165000 | 2023-11-27 2:49PM EDT | 165.00 | 6.10 | 0.65 | 3.90 | 0.00 | - | 1 | 2 | 53.94% |
| PEN240719P00170000 | 2024-03-15 12:46PM EDT | 170.00 | 3.51 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 55.93% |
| PEN240719P00175000 | 2024-04-26 3:50PM EDT | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEN240719P00180000 | 2024-05-16 2:00PM EDT | 180.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEN240719P00185000 | 2024-04-30 2:50PM EDT | 185.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PEN240719P00190000 | 2024-04-26 12:35PM EDT | 190.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PEN240719P00195000 | 2024-05-08 3:05PM EDT | 195.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PEN240719P00200000 | 2024-05-17 2:51PM EDT | 200.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PEN240719P00210000 | 2024-05-14 11:08AM EDT | 210.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEN240719P00220000 | 2024-05-14 11:07AM EDT | 220.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEN240719P00260000 | 2024-02-06 1:09PM EDT | 260.00 | 27.60 | 24.70 | 28.10 | 0.00 | - | 2 | 10 | 0.00% |
| PEN240719P00270000 | 2024-02-13 1:22PM EDT | 270.00 | 26.30 | 44.00 | 48.40 | 0.00 | - | 24 | 16 | 0.00% |
| PEN240719P00280000 | 2024-02-13 4:20PM EDT | 280.00 | 33.40 | 52.10 | 56.50 | 0.00 | - | - | 12 | 0.00% |
| PEN240719P00340000 | 2024-01-31 4:50PM EDT | 340.00 | 89.10 | 101.00 | 105.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.