Penumbra, Inc. (PEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241018C00220000 | 2024-05-15 12:13PM EDT | 220.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PEN241018C00230000 | 2024-04-15 2:33PM EDT | 230.00 | 20.96 | 12.00 | 14.20 | 0.00 | - | 1 | 5 | 48.37% |
| PEN241018C00240000 | 2024-04-26 3:56PM EDT | 240.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEN241018C00250000 | 2024-05-13 1:40PM EDT | 250.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| PEN241018C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PEN241018C00270000 | 2024-05-01 12:07PM EDT | 270.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEN241018C00280000 | 2024-03-26 3:21PM EDT | 280.00 | 10.00 | 2.80 | 6.00 | 0.00 | - | 1 | 1 | 50.75% |
| PEN241018C00290000 | 2024-03-08 1:25PM EDT | 290.00 | 18.80 | 6.10 | 10.20 | 0.00 | - | 1 | 2 | 59.90% |
| PEN241018C00300000 | 2024-03-19 1:54PM EDT | 300.00 | 10.75 | 2.10 | 3.70 | 0.00 | - | 32 | 32 | 49.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241018P00150000 | 2024-03-14 3:10PM EDT | 150.00 | 3.50 | 3.40 | 5.40 | 0.00 | - | 2 | 2 | 49.58% |
| PEN241018P00165000 | 2024-04-26 11:47AM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEN241018P00170000 | 2024-05-21 11:16AM EDT | 170.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PEN241018P00175000 | 2024-04-26 11:44AM EDT | 175.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEN241018P00180000 | 2024-05-08 3:07PM EDT | 180.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PEN241018P00220000 | 2024-02-23 2:40PM EDT | 220.00 | 18.00 | 21.10 | 25.40 | 0.00 | - | 3 | 3 | 24.68% |
| PEN241018P00230000 | 2024-05-20 10:43AM EDT | 230.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.