PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240607C00005000 | 2024-05-06 11:39AM EDT | 5.00 | 10.30 | 10.25 | 11.55 | 0.00 | - | - | 3 | 339.84% |
| PENN240607C00010000 | 2024-05-10 2:48PM EDT | 10.00 | 6.00 | 5.25 | 6.65 | 0.00 | - | - | 10 | 180.86% |
| PENN240607C00011000 | 2024-05-07 1:57PM EDT | 11.00 | 4.85 | 3.50 | 5.65 | 0.00 | - | 3 | 2 | 152.73% |
| PENN240607C00014000 | 2024-05-07 2:20PM EDT | 14.00 | 2.00 | 2.46 | 2.64 | 0.00 | - | 1 | 274 | 65.63% |
| PENN240607C00014500 | 2024-05-02 11:58AM EDT | 14.50 | 1.36 | 1.81 | 2.58 | 0.00 | - | - | 80 | 71.48% |
| PENN240607C00015000 | 2024-05-14 2:21PM EDT | 15.00 | 2.03 | 1.43 | 2.33 | 0.00 | - | 1 | 4 | 75.88% |
| PENN240607C00015500 | 2024-05-20 3:12PM EDT | 15.50 | 1.20 | 1.19 | 1.54 | 0.00 | - | 20 | 29 | 60.55% |
| PENN240607C00016000 | 2024-05-21 2:09PM EDT | 16.00 | 0.96 | 0.93 | 1.08 | -0.04 | -4.00% | 4 | 815 | 56.15% |
| PENN240607C00016500 | 2024-05-21 3:34PM EDT | 16.50 | 0.77 | 0.70 | 0.90 | +0.08 | +11.59% | 181 | 3,197 | 59.57% |
| PENN240607C00017000 | 2024-05-21 1:50PM EDT | 17.00 | 0.51 | 0.50 | 0.74 | +0.10 | +24.39% | 2 | 249 | 61.52% |
| PENN240607C00017500 | 2024-05-21 3:41PM EDT | 17.50 | 0.40 | 0.36 | 0.43 | +0.11 | +37.93% | 20 | 85 | 56.84% |
| PENN240607C00018000 | 2024-05-21 9:53AM EDT | 18.00 | 0.30 | 0.25 | 0.29 | +0.04 | +15.38% | 1 | 50 | 56.45% |
| PENN240607C00018500 | 2024-05-20 2:16PM EDT | 18.50 | 0.16 | 0.07 | 0.22 | 0.00 | - | 6 | 642 | 52.34% |
| PENN240607C00019000 | 2024-05-21 12:18PM EDT | 19.00 | 0.12 | 0.12 | 0.17 | -0.02 | -14.29% | 1 | 503 | 59.77% |
| PENN240607C00019500 | 2024-05-20 3:19PM EDT | 19.50 | 0.10 | 0.09 | 0.14 | 0.00 | - | 3 | 153 | 62.50% |
| PENN240607C00020000 | 2024-05-20 10:41AM EDT | 20.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 50 | 24 | 64.84% |
| PENN240607C00020500 | 2024-05-10 10:03AM EDT | 20.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 5 | 9 | 67.97% |
| PENN240607C00021500 | 2024-05-20 10:12AM EDT | 21.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 10 | 20 | 89.84% |
| PENN240607C00022000 | 2024-05-02 10:41AM EDT | 22.00 | 0.11 | 0.01 | 0.40 | 0.00 | - | - | 3 | 106.06% |
| PENN240607C00022500 | 2024-05-21 9:49AM EDT | 22.50 | 0.04 | 0.00 | 1.07 | -0.39 | -90.70% | 9 | 9 | 149.61% |
| PENN240607C00023000 | 2024-04-30 1:43PM EDT | 23.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | - | 21 | 166.41% |
| PENN240607C00024000 | 2024-04-30 9:51AM EDT | 24.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | - | 1 | 148.63% |
| PENN240607C00030000 | 2024-05-21 1:30PM EDT | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 9 | 3 | 141.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240607P00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | - | 1 | 175.78% |
| PENN240607P00012000 | 2024-05-17 1:52PM EDT | 12.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 1 | 12 | 70.31% |
| PENN240607P00012500 | 2024-05-17 11:20AM EDT | 12.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 17 | 164.26% |
| PENN240607P00013000 | 2024-05-15 3:50PM EDT | 13.00 | 0.18 | 0.02 | 1.29 | 0.00 | - | - | 1 | 150.59% |
| PENN240607P00013500 | 2024-05-17 11:28AM EDT | 13.50 | 0.08 | 0.02 | 0.50 | 0.00 | - | 1 | 82 | 92.77% |
| PENN240607P00014000 | 2024-05-20 11:15AM EDT | 14.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 28 | 83 | 53.91% |
| PENN240607P00014500 | 2024-05-21 3:40PM EDT | 14.50 | 0.11 | 0.10 | 0.15 | -0.11 | -50.00% | 1 | 166 | 52.93% |
| PENN240607P00015000 | 2024-05-21 3:19PM EDT | 15.00 | 0.18 | 0.19 | 0.24 | -0.22 | -55.00% | 100 | 95 | 52.34% |
| PENN240607P00015500 | 2024-05-17 11:53AM EDT | 15.50 | 0.52 | 0.32 | 0.63 | 0.00 | - | 11 | 58 | 62.31% |
| PENN240607P00016000 | 2024-05-21 10:23AM EDT | 16.00 | 0.61 | 0.50 | 0.55 | -0.05 | -7.58% | 12 | 137 | 50.98% |
| PENN240607P00016500 | 2024-05-21 3:05PM EDT | 16.50 | 0.68 | 0.73 | 0.79 | -0.35 | -33.98% | 29 | 51 | 50.39% |
| PENN240607P00017000 | 2024-05-21 12:54PM EDT | 17.00 | 1.17 | 1.04 | 1.14 | -0.35 | -23.03% | 1 | 50 | 52.73% |
| PENN240607P00017500 | 2024-05-17 2:48PM EDT | 17.50 | 1.87 | 1.22 | 1.98 | 0.00 | - | 4 | 1 | 65.72% |
| PENN240607P00018000 | 2024-05-03 3:23PM EDT | 18.00 | 2.72 | 1.66 | 2.46 | 0.00 | - | 50 | 50 | 73.34% |
| PENN240607P00019000 | 2024-05-13 10:20AM EDT | 19.00 | 2.86 | 1.54 | 3.30 | 0.00 | - | 1 | 2 | 112.01% |
© 2024 Yahoo. All rights reserved.