PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524C00005000 | 2024-04-22 12:42PM EDT | 5.00 | 11.85 | 9.95 | 10.55 | 0.00 | - | 3 | 8 | 278.13% |
| PENN240524C00010000 | 2024-04-22 12:38PM EDT | 10.00 | 6.90 | 5.00 | 5.35 | 0.00 | - | 4 | 5 | 97.66% |
| PENN240524C00014000 | 2024-05-02 9:51AM EDT | 14.00 | 0.85 | 1.18 | 1.63 | 0.00 | - | 10 | 24 | 67.77% |
| PENN240524C00014500 | 2024-05-02 12:33PM EDT | 14.50 | 1.38 | 0.71 | 1.16 | 0.00 | - | 69 | 30 | 55.86% |
| PENN240524C00015000 | 2024-05-02 1:56PM EDT | 15.00 | 0.95 | 0.79 | 1.82 | 0.00 | - | 55 | 32 | 84.28% |
| PENN240524C00016000 | 2024-05-03 3:38PM EDT | 16.00 | 0.42 | 0.39 | 0.44 | -0.08 | -16.00% | 16 | 64 | 50.88% |
| PENN240524C00016500 | 2024-05-03 2:45PM EDT | 16.50 | 0.37 | 0.27 | 0.30 | -0.01 | -2.63% | 1 | 112 | 50.98% |
| PENN240524C00017000 | 2024-05-03 3:25PM EDT | 17.00 | 0.23 | 0.03 | 0.21 | -0.05 | -17.86% | 16 | 78 | 52.93% |
| PENN240524C00017500 | 2024-05-03 10:45AM EDT | 17.50 | 0.19 | 0.11 | 0.14 | -0.02 | -9.52% | 36 | 108 | 51.17% |
| PENN240524C00018000 | 2024-05-03 11:41AM EDT | 18.00 | 0.11 | 0.07 | 0.10 | -0.08 | -42.11% | 10 | 211 | 52.34% |
| PENN240524C00018500 | 2024-05-03 1:52PM EDT | 18.50 | 0.07 | 0.04 | 0.07 | -0.80 | -91.95% | 25 | 57 | 52.73% |
| PENN240524C00019000 | 2024-05-02 9:40AM EDT | 19.00 | 0.37 | 0.01 | 0.56 | 0.00 | - | 1 | 44 | 89.26% |
| PENN240524C00019500 | 2024-05-03 12:16PM EDT | 19.50 | 0.05 | 0.01 | 0.19 | -0.02 | -28.57% | 1 | 22 | 71.48% |
| PENN240524C00020000 | 2024-05-03 9:52AM EDT | 20.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 8 | 57 | 123.44% |
| PENN240524C00020500 | 2024-04-29 1:31PM EDT | 20.50 | 0.35 | 0.00 | 0.58 | 0.00 | - | 8 | 19 | 108.01% |
| PENN240524C00021000 | 2024-05-02 2:47PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 62.50% |
| PENN240524C00022000 | 2024-04-29 10:37AM EDT | 22.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 3 | 9 | 68.75% |
| PENN240524C00022500 | 2024-04-23 2:08PM EDT | 22.50 | 0.21 | 0.00 | 0.95 | 0.00 | - | 502 | 503 | 149.41% |
| PENN240524C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 76.56% |
| PENN240524C00024000 | 2024-05-01 12:46PM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 18 | 19 | 82.81% |
| PENN240524C00025000 | 2024-05-01 12:47PM EDT | 25.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 9 | 10 | 89.06% |
| PENN240524C00026000 | 2024-05-01 12:47PM EDT | 26.00 | 0.16 | 0.00 | 0.98 | 0.00 | - | 9 | 18 | 183.40% |
| PENN240524C00027000 | 2024-05-01 10:01AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 34 | 99.22% |
| PENN240524C00028000 | 2024-04-24 3:11PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 10 | 104.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524P00012000 | 2024-05-03 12:50PM EDT | 12.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 8 | 25 | 54.30% |
| PENN240524P00012500 | 2024-05-03 2:38PM EDT | 12.50 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 9 | 26 | 65.23% |
| PENN240524P00013000 | 2024-05-03 2:16PM EDT | 13.00 | 0.08 | 0.09 | 0.12 | -0.08 | -50.00% | 66 | 7 | 52.34% |
| PENN240524P00013500 | 2024-05-03 2:51PM EDT | 13.50 | 0.15 | 0.16 | 0.20 | -0.03 | -16.67% | 1 | 8 | 51.37% |
| PENN240524P00014000 | 2024-05-03 3:26PM EDT | 14.00 | 0.23 | 0.25 | 0.93 | -0.14 | -37.84% | 354 | 332 | 74.41% |
| PENN240524P00014500 | 2024-05-03 2:23PM EDT | 14.50 | 0.36 | 0.41 | 0.46 | -0.07 | -16.28% | 12 | 50 | 50.39% |
| PENN240524P00015000 | 2024-05-03 11:45AM EDT | 15.00 | 0.60 | 0.61 | 1.37 | -0.15 | -20.00% | 16 | 57 | 71.29% |
| PENN240524P00015500 | 2024-05-03 3:59PM EDT | 15.50 | 0.91 | 0.87 | 1.46 | +0.04 | +4.60% | 7 | 11 | 64.45% |
| PENN240524P00016000 | 2024-05-03 12:23PM EDT | 16.00 | 1.17 | 1.20 | 1.44 | -0.14 | -10.69% | 9 | 75 | 53.13% |
| PENN240524P00016500 | 2024-04-26 9:49AM EDT | 16.50 | 1.02 | 1.55 | 1.83 | 0.00 | - | 6 | 11 | 53.52% |
| PENN240524P00017000 | 2024-05-03 12:52PM EDT | 17.00 | 1.99 | 1.64 | 2.12 | -0.03 | -1.49% | 80 | 60 | 56.25% |
| PENN240524P00017500 | 2024-04-26 12:40PM EDT | 17.50 | 1.70 | 2.41 | 2.69 | 0.00 | - | 3 | 3 | 57.03% |
| PENN240524P00018000 | 2024-04-12 3:34PM EDT | 18.00 | 2.25 | 2.76 | 3.70 | 0.00 | - | - | 50 | 82.03% |
| PENN240524P00019000 | 2024-05-02 3:53PM EDT | 19.00 | 4.42 | 3.70 | 5.50 | 0.00 | - | 6 | 7 | 128.13% |
| PENN240524P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.46 | 5.60 | 7.35 | 0.00 | - | - | 0 | 144.53% |
| PENN240524P00035000 | 2024-04-09 12:57PM EDT | 35.00 | 17.00 | 19.65 | 20.10 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.