PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00005000 | 2024-04-08 2:52PM EDT | 5.00 | 12.60 | 9.80 | 12.20 | 0.00 | - | - | 3 | 801.56% |
| PENN240510C00013000 | 2024-05-03 3:46PM EDT | 13.00 | 2.31 | 1.21 | 2.25 | +0.11 | +5.00% | 4 | 51 | 91.41% |
| PENN240510C00014000 | 2024-05-03 3:30PM EDT | 14.00 | 1.46 | 1.05 | 1.32 | +0.31 | +26.96% | 43 | 199 | 69.34% |
| PENN240510C00015000 | 2024-05-03 3:25PM EDT | 15.00 | 0.60 | 0.44 | 0.48 | +0.09 | +17.65% | 506 | 845 | 46.68% |
| PENN240510C00016000 | 2024-05-03 3:56PM EDT | 16.00 | 0.12 | 0.09 | 0.13 | -0.06 | -33.33% | 556 | 146 | 47.27% |
| PENN240510C00016500 | 2024-05-03 3:43PM EDT | 16.50 | 0.08 | 0.04 | 0.14 | -0.02 | -20.00% | 322 | 179 | 54.30% |
| PENN240510C00017000 | 2024-05-03 3:46PM EDT | 17.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 168 | 433 | 50.39% |
| PENN240510C00017500 | 2024-05-03 3:34PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 40 | 256 | 55.47% |
| PENN240510C00018000 | 2024-05-03 11:28AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 11 | 209 | 60.94% |
| PENN240510C00018500 | 2024-05-02 11:47AM EDT | 18.50 | 0.02 | 0.00 | 0.34 | 0.00 | - | 7 | 50 | 116.02% |
| PENN240510C00019000 | 2024-05-02 3:32PM EDT | 19.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 42 | 232 | 92.19% |
| PENN240510C00019500 | 2024-05-02 11:49AM EDT | 19.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 44 | 110.94% |
| PENN240510C00020000 | 2024-05-02 11:11AM EDT | 20.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 15 | 159 | 223.63% |
| PENN240510C00020500 | 2024-05-02 9:34AM EDT | 20.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 4 | 7 | 144.14% |
| PENN240510C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 63 | 101 | 149.61% |
| PENN240510C00022000 | 2024-04-29 2:21PM EDT | 22.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 115.63% |
| PENN240510C00022500 | 2024-04-26 2:24PM EDT | 22.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 9 | 22 | 147.66% |
| PENN240510C00023000 | 2024-05-02 10:00AM EDT | 23.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 43 | 282.81% |
| PENN240510C00024000 | 2024-04-04 2:15PM EDT | 24.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 179.69% |
| PENN240510C00025000 | 2024-05-01 2:58PM EDT | 25.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 108 | 223.83% |
| PENN240510C00026000 | 2024-04-23 10:37AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 19 | 156.25% |
| PENN240510C00027000 | 2024-04-19 3:37PM EDT | 27.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 62 | 69 | 258.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00011000 | 2024-04-08 12:17PM EDT | 11.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 1 | 186.72% |
| PENN240510P00012000 | 2024-05-03 2:39PM EDT | 12.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 32 | 64 | 84.38% |
| PENN240510P00012500 | 2024-05-03 12:52PM EDT | 12.50 | 0.03 | 0.00 | 0.52 | -0.07 | -70.00% | 9 | 153 | 137.11% |
| PENN240510P00013000 | 2024-05-03 12:52PM EDT | 13.00 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 18 | 108 | 77.34% |
| PENN240510P00014000 | 2024-05-03 2:59PM EDT | 14.00 | 0.04 | 0.05 | 0.07 | -0.10 | -71.43% | 33 | 806 | 47.27% |
| PENN240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.13 | 0.13 | 0.15 | -0.16 | -55.17% | 139 | 125 | 43.95% |
| PENN240510P00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 230 | 582 | 43.75% |
| PENN240510P00015500 | 2024-05-03 2:59PM EDT | 15.50 | 0.47 | 0.57 | 0.61 | -0.23 | -32.86% | 84 | 3,165 | 43.56% |
| PENN240510P00016000 | 2024-05-03 3:19PM EDT | 16.00 | 0.82 | 0.74 | 1.15 | -0.28 | -25.45% | 37 | 309 | 67.19% |
| PENN240510P00016500 | 2024-05-03 12:36PM EDT | 16.50 | 1.39 | 1.37 | 1.62 | +0.10 | +7.75% | 1 | 406 | 59.77% |
| PENN240510P00017000 | 2024-05-03 3:44PM EDT | 17.00 | 1.72 | 1.83 | 2.11 | -0.52 | -23.21% | 3 | 95 | 67.19% |
| PENN240510P00017500 | 2024-05-03 10:28AM EDT | 17.50 | 2.25 | 2.23 | 2.57 | -1.11 | -33.04% | 7 | 55 | 57.81% |
| PENN240510P00018000 | 2024-05-03 10:29AM EDT | 18.00 | 2.55 | 2.72 | 3.90 | -0.57 | -18.27% | 1 | 40 | 147.66% |
| PENN240510P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 2.84 | 3.65 | 4.90 | 0.00 | - | 1 | 0 | 166.80% |
| PENN240510P00020000 | 2024-05-02 11:58AM EDT | 20.00 | 4.71 | 3.80 | 5.90 | 0.00 | - | 27 | 16 | 275.20% |
| PENN240510P00021000 | 2024-04-23 1:07PM EDT | 21.00 | 3.75 | 4.15 | 6.90 | 0.00 | - | - | 1 | 297.66% |
© 2024 Yahoo. All rights reserved.