Penumbra, Inc. (PEN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00210000 | 2024-04-23 11:30AM EDT | 210.00 | 8.40 | 8.90 | 9.40 | +0.87 | +11.55% | 4 | 7 | 50.90% |
| PEN240517C00220000 | 2024-04-19 3:24PM EDT | 220.00 | 4.40 | 5.10 | 5.60 | 0.00 | - | 50 | 115 | 50.64% |
| PEN240517C00230000 | 2024-04-19 3:20PM EDT | 230.00 | 2.66 | 2.85 | 3.20 | 0.00 | - | 3 | 27 | 50.21% |
| PEN240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 1.55 | 1.40 | 1.80 | +1.40 | +933.33% | 18 | 413 | 50.51% |
| PEN240517C00250000 | 2024-04-17 9:34AM EDT | 250.00 | 1.52 | 0.65 | 1.00 | 0.00 | - | 2 | 58 | 51.12% |
| PEN240517C00260000 | 2024-04-11 11:28AM EDT | 260.00 | 2.28 | 0.35 | 4.80 | 0.00 | - | 1 | 3 | 74.71% |
| PEN240517C00290000 | 2024-03-28 12:29PM EDT | 290.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 2024-04-19 10:59AM EDT | 180.00 | 3.20 | 1.90 | 2.45 | 0.00 | - | 2 | 6 | 51.64% |
| PEN240517P00185000 | 2024-04-18 9:42AM EDT | 185.00 | 4.00 | 2.75 | 3.40 | 0.00 | - | 1 | 203 | 50.82% |
| PEN240517P00190000 | 2024-04-15 3:14PM EDT | 190.00 | 4.10 | 3.90 | 4.40 | 0.00 | - | - | 2 | 50.93% |
| PEN240517P00195000 | 2024-04-23 11:04AM EDT | 195.00 | 6.10 | 5.50 | 5.90 | -1.10 | -15.28% | 1 | 1 | 50.15% |
| PEN240517P00200000 | 2024-04-19 11:35AM EDT | 200.00 | 9.35 | 7.30 | 7.70 | 0.00 | - | 1 | 7 | 49.18% |
| PEN240517P00210000 | 2024-04-18 10:41AM EDT | 210.00 | 12.00 | 12.00 | 12.70 | 0.00 | - | 1 | 10 | 48.69% |
| PEN240517P00220000 | 2024-04-18 2:53PM EDT | 220.00 | 21.24 | 18.00 | 18.90 | 0.00 | - | 1 | 61 | 46.91% |
| PEN240517P00230000 | 2024-04-11 12:40PM EDT | 230.00 | 17.43 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 51.31% |
| PEN240517P00240000 | 2024-03-22 9:48AM EDT | 240.00 | 21.80 | 36.80 | 40.40 | 0.00 | - | 1 | 5 | 69.90% |
| PEN240517P00270000 | 2024-03-26 10:22AM EDT | 270.00 | 48.54 | 61.60 | 66.30 | 0.00 | - | 2 | 0 | 80.03% |
© 2024 Yahoo. All rights reserved.