PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240531C00013500 | 2024-05-03 9:46AM EDT | 13.50 | 2.10 | 2.16 | 2.66 | 0.00 | - | 1 | 1 | 54.88% |
| PENN240531C00014000 | 2024-05-02 9:49AM EDT | 14.00 | 0.91 | 1.75 | 1.97 | 0.00 | - | - | 6 | 51.56% |
| PENN240531C00014500 | 2024-05-06 1:44PM EDT | 14.50 | 1.46 | 1.51 | 1.58 | 0.00 | - | 1 | 14 | 50.49% |
| PENN240531C00015000 | 2024-05-06 1:17PM EDT | 15.00 | 1.13 | 1.16 | 1.22 | 0.00 | - | 37 | 60 | 48.73% |
| PENN240531C00015500 | 2024-05-07 9:30AM EDT | 15.50 | 0.78 | 0.85 | 0.93 | -0.09 | -10.34% | 1 | 39 | 48.63% |
| PENN240531C00016000 | 2024-05-07 10:48AM EDT | 16.00 | 0.71 | 0.64 | 0.68 | +0.11 | +18.33% | 10 | 734 | 47.95% |
| PENN240531C00016500 | 2024-05-07 11:25AM EDT | 16.50 | 0.51 | 0.45 | 0.49 | +0.04 | +8.51% | 2,026 | 56 | 47.95% |
| PENN240531C00017000 | 2024-05-07 1:23PM EDT | 17.00 | 0.29 | 0.31 | 0.35 | -0.05 | -14.71% | 24 | 680 | 48.34% |
| PENN240531C00017500 | 2024-05-07 10:40AM EDT | 17.50 | 0.23 | 0.21 | 0.24 | +0.02 | +9.52% | 7 | 256 | 48.34% |
| PENN240531C00018000 | 2024-05-06 11:24AM EDT | 18.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 1 | 148 | 50.20% |
| PENN240531C00018500 | 2024-05-07 12:25PM EDT | 18.50 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 10 | 18 | 51.37% |
| PENN240531C00019000 | 2024-05-06 11:32AM EDT | 19.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 3 | 32 | 51.95% |
| PENN240531C00019500 | 2024-05-06 1:43PM EDT | 19.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 9 | 51.17% |
| PENN240531C00020000 | 2024-05-07 11:32AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 2 | 147 | 59.38% |
| PENN240531C00020500 | 2024-05-02 12:30PM EDT | 20.50 | 0.13 | 0.00 | 1.25 | 0.00 | - | 780 | 19 | 119.53% |
| PENN240531C00021000 | 2024-04-24 12:31PM EDT | 21.00 | 0.45 | 0.01 | 1.15 | 0.00 | - | - | 0 | 122.07% |
| PENN240531C00021500 | 2024-04-23 3:52PM EDT | 21.50 | 0.24 | 0.00 | 0.24 | -0.10 | -29.41% | 1 | 2 | 80.47% |
| PENN240531C00022000 | 2024-05-03 10:19AM EDT | 22.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 78 | 99.02% |
| PENN240531C00022500 | 2024-04-29 12:50PM EDT | 22.50 | 0.19 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 137.89% |
| PENN240531C00023000 | 2024-05-03 12:46PM EDT | 23.00 | 0.01 | 0.01 | 0.74 | 0.00 | - | 9 | 48 | 124.61% |
| PENN240531C00024000 | 2024-05-01 12:49PM EDT | 24.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 18 | 28 | 133.59% |
| PENN240531C00025000 | 2024-05-01 12:49PM EDT | 25.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 9 | 141.99% |
| PENN240531C00026000 | 2024-05-01 12:49PM EDT | 26.00 | 0.09 | 0.00 | 1.15 | 0.00 | - | - | 9 | 169.73% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240531P00011000 | 2024-05-02 10:05AM EDT | 11.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 20 | 27 | 158.59% |
| PENN240531P00012000 | 2024-05-03 2:49PM EDT | 12.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 2 | 13 | 136.52% |
| PENN240531P00012500 | 2024-05-07 12:33PM EDT | 12.50 | 0.26 | 0.02 | 0.25 | -0.11 | -29.73% | 9 | 16 | 71.48% |
| PENN240531P00013000 | 2024-05-07 12:33PM EDT | 13.00 | 0.06 | 0.06 | 0.08 | -0.26 | -81.25% | 9 | 23 | 52.34% |
| PENN240531P00013500 | 2024-05-07 12:43PM EDT | 13.50 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 1 | 39 | 50.00% |
| PENN240531P00014000 | 2024-05-03 12:59PM EDT | 14.00 | 0.36 | 0.16 | 0.19 | 0.00 | - | 52 | 122 | 49.61% |
| PENN240531P00014500 | 2024-05-06 11:05AM EDT | 14.50 | 0.41 | 0.26 | 0.30 | 0.00 | - | 16 | 19 | 48.93% |
| PENN240531P00015000 | 2024-05-07 12:44PM EDT | 15.00 | 0.42 | 0.40 | 1.00 | -0.17 | -28.81% | 360 | 64 | 64.65% |
| PENN240531P00015500 | 2024-05-07 9:52AM EDT | 15.50 | 0.73 | 0.60 | 0.65 | -0.08 | -9.88% | 231 | 81 | 47.46% |
| PENN240531P00016000 | 2024-05-06 12:51PM EDT | 16.00 | 1.15 | 0.86 | 0.93 | 0.00 | - | 39 | 47 | 48.54% |
| PENN240531P00016500 | 2024-05-06 10:49AM EDT | 16.50 | 1.45 | 1.18 | 1.22 | 0.00 | - | 9 | 27 | 47.27% |
| PENN240531P00017000 | 2024-05-03 9:36AM EDT | 17.00 | 2.15 | 1.51 | 1.77 | 0.00 | - | 1 | 27 | 51.86% |
| PENN240531P00017500 | 2024-04-23 10:27AM EDT | 17.50 | 1.48 | 1.83 | 2.07 | 0.00 | - | 1 | 4 | 55.37% |
| PENN240531P00018000 | 2024-05-02 2:26PM EDT | 18.00 | 3.00 | 2.36 | 2.56 | 0.00 | - | 11 | 31 | 53.91% |
| PENN240531P00018500 | 2024-04-30 3:46PM EDT | 18.50 | 2.62 | 2.78 | 2.94 | 0.00 | - | 3 | 11 | 50.20% |
| PENN240531P00019500 | 2024-04-17 2:01PM EDT | 19.50 | 3.61 | 2.92 | 3.90 | 0.00 | - | - | 6 | 66.21% |
| PENN240531P00020000 | 2024-05-02 11:58AM EDT | 20.00 | 4.73 | 4.20 | 4.35 | 0.00 | - | 27 | 21 | 50.78% |
© 2024 Yahoo. All rights reserved.