PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| PENN240705C00007500 | 2024-05-31 1:27PM EDT | 7.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PENN240705C00010000 | 2024-05-31 10:57AM EDT | 10.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PENN240705C00012000 | 2024-06-12 9:47AM EDT | 12.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PENN240705C00013500 | 2024-06-17 12:37PM EDT | 13.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| PENN240705C00014000 | 2024-06-05 10:22AM EDT | 14.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| PENN240705C00014500 | 2024-06-21 9:39AM EDT | 14.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PENN240705C00015000 | 2024-06-17 9:54AM EDT | 15.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 0.00% |
| PENN240705C00015500 | 2024-06-17 3:31PM EDT | 15.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 504 | 0.00% |
| PENN240705C00016000 | 2024-06-17 2:16PM EDT | 16.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 204 | 57 | 0.00% |
| PENN240705C00016500 | 2024-06-17 9:46AM EDT | 16.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| PENN240705C00017000 | 2024-06-21 2:24PM EDT | 17.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| PENN240705C00017500 | 2024-06-18 10:36AM EDT | 17.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| PENN240705C00018000 | 2024-06-21 3:46PM EDT | 18.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 556 | 0.00% |
| PENN240705C00018500 | 2024-06-21 3:21PM EDT | 18.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,015 | 0.00% |
| PENN240705C00019000 | 2024-06-21 3:54PM EDT | 19.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 57 | 275 | 0.00% |
| PENN240705C00019500 | 2024-06-21 3:37PM EDT | 19.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 139 | 0.00% |
| PENN240705C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 92 | 198 | 1.56% |
| PENN240705C00020500 | 2024-06-21 3:58PM EDT | 20.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 6.25% |
| PENN240705C00021000 | 2024-06-21 3:41PM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 75 | 152 | 12.50% |
| PENN240705C00021500 | 2024-06-21 3:26PM EDT | 21.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| PENN240705C00022000 | 2024-06-21 3:44PM EDT | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 418 | 532 | 12.50% |
| PENN240705C00022500 | 2024-06-20 10:37AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PENN240705C00023000 | 2024-06-21 3:46PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 236 | 243 | 25.00% |
| PENN240705C00024000 | 2024-06-20 3:25PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 25.00% |
| PENN240705C00025000 | 2024-06-21 12:42PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 25.00% |
| PENN240705C00030000 | 2024-06-21 3:47PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 84 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705P00009000 | 2024-06-21 10:47AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| PENN240705P00011000 | 2024-06-05 11:19AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PENN240705P00011500 | 2024-05-29 10:02AM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PENN240705P00012000 | 2024-05-30 12:10PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PENN240705P00012500 | 2024-06-11 9:30AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PENN240705P00013000 | 2024-06-14 9:47AM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PENN240705P00013500 | 2024-06-14 11:58AM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 50.00% |
| PENN240705P00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| PENN240705P00014500 | 2024-06-10 1:31PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| PENN240705P00015000 | 2024-06-14 3:31PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 50.00% |
| PENN240705P00015500 | 2024-06-18 2:46PM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| PENN240705P00016000 | 2024-06-21 9:43AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 25.00% |
| PENN240705P00016500 | 2024-06-21 11:54AM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| PENN240705P00017000 | 2024-06-21 2:40PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 25.00% |
| PENN240705P00017500 | 2024-06-21 2:53PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 25.00% |
| PENN240705P00018000 | 2024-06-21 2:47PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 12.50% |
| PENN240705P00018500 | 2024-06-21 3:06PM EDT | 18.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,320 | 2,006 | 12.50% |
| PENN240705P00019000 | 2024-06-21 3:04PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| PENN240705P00019500 | 2024-06-21 11:54AM EDT | 19.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| PENN240705P00020000 | 2024-06-21 3:17PM EDT | 20.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 0.00% |
| PENN240705P00020500 | 2024-06-21 3:53PM EDT | 20.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| PENN240705P00021000 | 2024-06-20 10:59AM EDT | 21.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PENN240705P00022500 | 2024-06-20 3:32PM EDT | 22.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.