Penumbra, Inc. (PEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241220C00120000 | 2023-10-10 10:33AM EDT | 120.00 | 123.62 | 74.00 | 78.90 | 0.00 | - | 20 | 20 | 0.00% |
| PEN241220C00150000 | 2024-02-26 10:35AM EDT | 150.00 | 99.80 | 84.60 | 88.00 | 0.00 | - | 1 | 5 | 109.96% |
| PEN241220C00165000 | 2023-10-09 10:02AM EDT | 165.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEN241220C00175000 | 2023-10-09 10:02AM EDT | 175.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEN241220C00180000 | 2024-01-10 2:32PM EDT | 180.00 | 89.57 | 105.00 | 110.00 | 0.00 | - | - | 2 | 178.64% |
| PEN241220C00190000 | 2023-10-10 10:33AM EDT | 190.00 | 67.81 | 31.60 | 36.40 | 0.00 | - | 40 | 40 | 51.07% |
| PEN241220C00200000 | 2023-10-13 3:21PM EDT | 200.00 | 42.30 | 28.80 | 32.60 | 0.00 | - | 4 | 44 | 52.33% |
| PEN241220C00210000 | 2024-05-15 1:43PM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| PEN241220C00220000 | 2024-02-22 4:54PM EDT | 220.00 | 67.20 | 37.10 | 41.20 | 0.00 | - | - | 30 | 75.43% |
| PEN241220C00230000 | 2023-10-30 2:01PM EDT | 230.00 | 26.20 | 37.50 | 42.00 | 0.00 | - | 1 | 5 | 81.55% |
| PEN241220C00240000 | 2024-02-06 11:37AM EDT | 240.00 | 53.10 | 46.20 | 50.50 | 0.00 | - | 1 | 30 | 100.31% |
| PEN241220C00250000 | 2024-05-15 10:11AM EDT | 250.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| PEN241220C00260000 | 2023-12-22 12:22PM EDT | 260.00 | 44.35 | 34.50 | 39.00 | 0.00 | - | 7 | 131 | 89.68% |
| PEN241220C00270000 | 2024-04-02 11:22AM EDT | 270.00 | 13.50 | 8.10 | 11.50 | 0.00 | - | 2 | 85 | 50.40% |
| PEN241220C00280000 | 2024-04-18 2:01PM EDT | 280.00 | 7.42 | 3.50 | 7.90 | 0.00 | - | 2 | 49 | 46.21% |
| PEN241220C00290000 | 2024-05-10 10:13AM EDT | 290.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| PEN241220C00300000 | 2024-05-15 10:11AM EDT | 300.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 92 | 131 | 12.50% |
| PEN241220C00310000 | 2024-01-17 12:32PM EDT | 310.00 | 24.50 | 25.50 | 29.50 | 0.00 | - | 14 | 18 | 90.88% |
| PEN241220C00320000 | 2023-11-29 2:01PM EDT | 320.00 | 11.20 | 15.60 | 19.20 | 0.00 | - | 3 | 7 | 75.87% |
| PEN241220C00330000 | 2024-02-16 1:00PM EDT | 330.00 | 23.00 | 4.30 | 7.90 | 0.00 | - | 10 | 23 | 54.33% |
| PEN241220C00340000 | 2023-08-23 12:19PM EDT | 340.00 | 15.30 | 10.60 | 15.50 | 0.00 | - | 1 | 4 | 72.28% |
| PEN241220C00350000 | 2024-01-24 1:23PM EDT | 350.00 | 10.00 | 4.10 | 8.90 | 0.00 | - | 2 | 3 | 59.50% |
| PEN241220C00360000 | 2024-02-09 3:59PM EDT | 360.00 | 14.20 | 6.50 | 9.30 | 0.00 | - | 10 | 265 | 65.03% |
| PEN241220C00370000 | 2024-02-12 12:00PM EDT | 370.00 | 11.71 | 2.50 | 7.00 | 0.00 | - | - | 5 | 58.23% |
| PEN241220C00380000 | 2024-02-16 11:23AM EDT | 380.00 | 11.20 | 1.15 | 4.90 | 0.00 | - | 5 | 125 | 53.91% |
| PEN241220C00390000 | 2024-02-16 11:23AM EDT | 390.00 | 9.70 | 0.60 | 4.70 | 0.00 | - | 5 | 187 | 53.93% |
| PEN241220C00400000 | 2024-02-16 12:25PM EDT | 400.00 | 8.50 | 0.20 | 4.60 | 0.00 | - | 10 | 108 | 54.31% |
| PEN241220C00410000 | 2024-04-17 9:30AM EDT | 410.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 10 | 55.74% |
| PEN241220C00420000 | 2024-04-05 9:30AM EDT | 420.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 57.12% |
| PEN241220C00430000 | 2024-04-17 9:30AM EDT | 430.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 51.56% |
| PEN241220C00440000 | 2023-12-12 11:03AM EDT | 440.00 | 1.49 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 68.25% |
| PEN241220C00490000 | 2024-01-05 3:49PM EDT | 490.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 66.36% |
| PEN241220C00500000 | 2024-01-16 11:20AM EDT | 500.00 | 2.25 | 0.35 | 2.40 | 0.00 | - | 1 | 25 | 60.67% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241220P00100000 | 2023-11-09 4:15PM EDT | 100.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 65.04% |
| PEN241220P00135000 | 2024-01-26 11:08AM EDT | 135.00 | 4.50 | 0.60 | 5.50 | 0.00 | - | 22 | 2 | 52.51% |
| PEN241220P00140000 | 2023-11-20 3:43PM EDT | 140.00 | 6.00 | 1.05 | 5.80 | 0.00 | - | 5 | 43 | 49.96% |
| PEN241220P00150000 | 2024-05-08 1:58PM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| PEN241220P00155000 | 2024-02-15 3:28PM EDT | 155.00 | 4.20 | 4.50 | 8.40 | 0.00 | - | 4 | 5 | 46.56% |
| PEN241220P00160000 | 2024-05-17 1:35PM EDT | 160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 168 | 6.25% |
| PEN241220P00165000 | 2024-03-25 3:01PM EDT | 165.00 | 8.45 | 8.00 | 12.50 | 0.00 | - | 32 | 32 | 48.47% |
| PEN241220P00170000 | 2024-05-17 1:35PM EDT | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 6.25% |
| PEN241220P00175000 | 2023-10-13 3:48PM EDT | 175.00 | 24.00 | 25.10 | 27.70 | 0.00 | - | - | 3 | 67.25% |
| PEN241220P00180000 | 2023-11-13 2:01PM EDT | 180.00 | 19.00 | 8.90 | 11.90 | 0.00 | - | - | 100 | 36.02% |
| PEN241220P00185000 | 2023-10-13 3:51PM EDT | 185.00 | 28.10 | 29.70 | 32.20 | 0.00 | - | - | 1 | 66.17% |
| PEN241220P00190000 | 2024-03-22 10:35AM EDT | 190.00 | 15.40 | 19.00 | 22.10 | 0.00 | - | 1 | 8 | 46.16% |
| PEN241220P00195000 | 2024-03-22 10:46AM EDT | 195.00 | 19.40 | 21.40 | 24.50 | 0.00 | - | 1,653 | 189 | 45.83% |
| PEN241220P00200000 | 2024-04-16 11:21AM EDT | 200.00 | 21.60 | 18.70 | 23.00 | 0.00 | - | 450 | 1,032 | 38.83% |
| PEN241220P00210000 | 2024-03-22 10:02AM EDT | 210.00 | 22.90 | 28.80 | 31.30 | 0.00 | - | 300 | 197 | 42.86% |
| PEN241220P00220000 | 2024-03-22 10:02AM EDT | 220.00 | 27.50 | 33.60 | 37.00 | 0.00 | - | 1,475 | 247 | 41.70% |
| PEN241220P00230000 | 2024-02-06 3:32PM EDT | 230.00 | 21.85 | 20.00 | 24.40 | 0.00 | - | 1,080 | 121 | 0.00% |
| PEN241220P00240000 | 2023-12-27 11:57AM EDT | 240.00 | 24.60 | 25.70 | 29.80 | 0.00 | - | 5 | 16 | 0.00% |
| PEN241220P00250000 | 2024-02-06 3:32PM EDT | 250.00 | 30.75 | 28.50 | 33.00 | 0.00 | - | 60 | 60 | 0.00% |
| PEN241220P00260000 | 2024-02-06 3:32PM EDT | 260.00 | 35.70 | 33.50 | 36.10 | 0.00 | - | 30 | 35 | 0.00% |
| PEN241220P00270000 | 2024-04-29 3:19PM EDT | 270.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 46 | 69 | 0.00% |
| PEN241220P00280000 | 2024-04-18 2:01PM EDT | 280.00 | 79.14 | 75.60 | 79.50 | 0.00 | - | 2 | 66 | 25.97% |
| PEN241220P00290000 | 2024-05-06 2:18PM EDT | 290.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 0.00% |
| PEN241220P00300000 | 2023-11-08 12:06PM EDT | 300.00 | 106.30 | 77.90 | 81.30 | 0.00 | - | 200 | 35 | 0.00% |
| PEN241220P00310000 | 2023-11-08 12:06PM EDT | 310.00 | 116.30 | 86.00 | 91.00 | 0.00 | - | 13 | 65 | 0.00% |
| PEN241220P00320000 | 2023-10-13 1:21PM EDT | 320.00 | 124.50 | 136.00 | 141.00 | 0.00 | - | 311 | 0 | 80.52% |
| PEN241220P00330000 | 2023-11-03 10:01AM EDT | 330.00 | 119.50 | 101.00 | 105.50 | 0.00 | - | 3 | 0 | 0.00% |
| PEN241220P00340000 | 2023-12-19 11:18AM EDT | 340.00 | 90.70 | 87.50 | 91.50 | 0.00 | - | 2 | 0 | 0.00% |
| PEN241220P00350000 | 2024-04-29 3:19PM EDT | 350.00 | 149.60 | 0.00 | 0.00 | 0.00 | - | 43 | 31 | 0.00% |
| PEN241220P00360000 | 2024-04-26 3:37PM EDT | 360.00 | 157.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PEN241220P00390000 | 2023-11-13 10:36AM EDT | 390.00 | 169.00 | 154.00 | 158.70 | 0.00 | - | - | 0 | 0.00% |
| PEN241220P00430000 | 2024-01-10 10:42AM EDT | 430.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEN241220P00450000 | 2024-01-10 10:42AM EDT | 450.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEN241220P00500000 | 2023-10-12 1:06PM EDT | 500.00 | 296.50 | 316.00 | 321.00 | 0.00 | - | - | 0 | 113.83% |
© 2024 Yahoo. All rights reserved.