PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240621C00002500 | 2024-02-22 12:15PM EDT | 2.50 | 14.55 | 13.00 | 16.75 | 0.00 | - | 1 | 1 | 418.75% |
| PENN240621C00010000 | 2024-04-25 2:29PM EDT | 10.00 | 7.45 | 6.90 | 8.85 | 0.00 | - | 20 | 147 | 168.65% |
| PENN240621C00012500 | 2024-04-04 10:15AM EDT | 12.50 | 5.95 | 3.75 | 4.75 | 0.00 | - | 1 | 186 | 78.61% |
| PENN240621C00015000 | 2024-04-26 10:28AM EDT | 15.00 | 2.95 | 2.77 | 2.98 | -0.10 | -3.28% | 2 | 1,124 | 72.36% |
| PENN240621C00017500 | 2024-04-26 3:45PM EDT | 17.50 | 1.43 | 1.45 | 1.47 | -0.32 | -18.29% | 112 | 1,670 | 65.82% |
| PENN240621C00020000 | 2024-04-26 3:13PM EDT | 20.00 | 0.65 | 0.68 | 0.70 | -0.15 | -18.75% | 174 | 14,044 | 64.65% |
| PENN240621C00022500 | 2024-04-26 2:19PM EDT | 22.50 | 0.32 | 0.30 | 0.33 | -0.08 | -20.00% | 15 | 7,399 | 64.84% |
| PENN240621C00025000 | 2024-04-26 11:41AM EDT | 25.00 | 0.15 | 0.13 | 0.18 | -0.10 | -40.00% | 12 | 20,447 | 66.80% |
| PENN240621C00027500 | 2024-04-24 3:56PM EDT | 27.50 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 100 | 10,113 | 72.46% |
| PENN240621C00030000 | 2024-04-26 2:54PM EDT | 30.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 22 | 5,767 | 71.48% |
| PENN240621C00032500 | 2024-04-25 12:24PM EDT | 32.50 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 9,104 | 90.82% |
| PENN240621C00035000 | 2024-04-22 9:54AM EDT | 35.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 16 | 903 | 127.54% |
| PENN240621C00037500 | 2024-03-07 12:53PM EDT | 37.50 | 0.09 | 0.01 | 0.50 | 0.00 | - | 14 | 675 | 124.61% |
| PENN240621C00040000 | 2024-04-03 9:50AM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 474 | 100.78% |
| PENN240621C00042500 | 2024-04-08 9:34AM EDT | 42.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 290 | 148.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240621P00010000 | 2024-04-25 10:13AM EDT | 10.00 | 0.06 | 0.05 | 0.57 | 0.00 | - | 45 | 106 | 110.94% |
| PENN240621P00012500 | 2024-04-26 1:45PM EDT | 12.50 | 0.26 | 0.24 | 0.26 | +0.04 | +18.18% | 45 | 727 | 67.77% |
| PENN240621P00015000 | 2024-04-26 2:54PM EDT | 15.00 | 0.83 | 0.80 | 0.84 | +0.09 | +12.16% | 316 | 5,815 | 63.67% |
| PENN240621P00017500 | 2024-04-26 1:36PM EDT | 17.50 | 2.01 | 1.96 | 1.99 | +0.29 | +16.86% | 152 | 3,875 | 61.04% |
| PENN240621P00020000 | 2024-04-26 3:32PM EDT | 20.00 | 3.71 | 3.65 | 3.75 | +0.25 | +7.23% | 34 | 1,510 | 58.79% |
| PENN240621P00022500 | 2024-04-25 11:25AM EDT | 22.50 | 5.75 | 5.80 | 5.90 | +0.05 | +0.88% | 1 | 807 | 57.81% |
| PENN240621P00025000 | 2024-04-25 11:51AM EDT | 25.00 | 8.10 | 6.95 | 10.00 | 0.00 | - | 10 | 2,148 | 81.25% |
| PENN240621P00027500 | 2024-04-23 2:23PM EDT | 27.50 | 10.22 | 9.55 | 12.25 | 0.00 | - | 3 | 3,301 | 88.18% |
| PENN240621P00030000 | 2024-03-18 10:35AM EDT | 30.00 | 12.63 | 12.65 | 13.85 | 0.00 | - | 6 | 0 | 83.01% |
| PENN240621P00032500 | 2024-02-14 4:14PM EDT | 32.50 | 10.10 | 13.80 | 15.00 | 0.00 | - | 3 | 0 | 0.00% |
| PENN240621P00035000 | 2024-02-13 11:59AM EDT | 35.00 | 12.40 | 15.40 | 18.05 | 0.00 | - | 25 | 1 | 0.00% |
| PENN240621P00037500 | 2023-11-02 10:10AM EDT | 37.50 | 15.45 | 12.00 | 12.40 | 0.00 | - | 3 | 46 | 0.00% |
| PENN240621P00040000 | 2024-01-08 10:43AM EDT | 40.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PENN240621P00042500 | 2023-12-28 11:45AM EDT | 42.50 | 15.55 | 18.15 | 19.80 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.