PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712C00005000 | 2024-06-10 10:07AM EDT | 5.00 | 12.50 | 13.35 | 14.80 | 0.00 | - | - | 2 | 471.88% |
| PENN240712C00014000 | 2024-06-06 2:28PM EDT | 14.00 | 3.15 | 4.40 | 5.20 | 0.00 | - | - | 1 | 98.44% |
| PENN240712C00015000 | 2024-06-17 2:42PM EDT | 15.00 | 3.41 | 3.45 | 4.00 | 0.00 | - | 3 | 2 | 66.02% |
| PENN240712C00015500 | 2024-06-06 2:22PM EDT | 15.50 | 2.03 | 2.74 | 3.20 | 0.00 | - | - | 1 | 52.34% |
| PENN240712C00016000 | 2024-06-03 11:44AM EDT | 16.00 | 2.25 | 2.47 | 2.84 | 0.00 | - | 1 | 3 | 66.60% |
| PENN240712C00016500 | 2024-06-25 1:05PM EDT | 16.50 | 2.15 | 2.16 | 2.30 | -0.36 | -14.34% | 1 | 199 | 52.54% |
| PENN240712C00017000 | 2024-06-20 11:53AM EDT | 17.00 | 2.36 | 1.74 | 2.05 | 0.00 | - | 25 | 47 | 52.73% |
| PENN240712C00017500 | 2024-06-26 9:30AM EDT | 17.50 | 1.20 | 1.30 | 1.70 | -0.33 | -21.57% | 1 | 55 | 50.59% |
| PENN240712C00018000 | 2024-06-24 12:36PM EDT | 18.00 | 2.09 | 0.96 | 1.31 | 0.00 | - | 1 | 66 | 59.77% |
| PENN240712C00018500 | 2024-06-25 2:38PM EDT | 18.50 | 0.85 | 0.66 | 0.90 | -0.90 | -51.43% | 2 | 270 | 51.17% |
| PENN240712C00019000 | 2024-06-24 1:43PM EDT | 19.00 | 1.36 | 0.57 | 0.67 | 0.00 | - | 55 | 82 | 51.17% |
| PENN240712C00019500 | 2024-06-25 2:42PM EDT | 19.50 | 0.38 | 0.43 | 0.54 | -0.47 | -53.41% | 4 | 31 | 51.07% |
| PENN240712C00020000 | 2024-06-25 3:13PM EDT | 20.00 | 0.33 | 0.10 | 0.33 | -0.46 | -58.23% | 44 | 256 | 50.20% |
| PENN240712C00020500 | 2024-06-24 3:53PM EDT | 20.50 | 0.44 | 0.19 | 0.26 | 0.00 | - | 1 | 24 | 50.20% |
| PENN240712C00021000 | 2024-06-25 3:31PM EDT | 21.00 | 0.14 | 0.13 | 0.18 | -0.16 | -53.33% | 76 | 93 | 50.78% |
| PENN240712C00022000 | 2024-06-25 3:24PM EDT | 22.00 | 0.08 | 0.06 | 0.10 | -0.09 | -52.94% | 266 | 372 | 53.52% |
| PENN240712C00023000 | 2024-06-24 3:32PM EDT | 23.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 240 | 248 | 98.83% |
| PENN240712C00024000 | 2024-06-24 2:34PM EDT | 24.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 2 | 25 | 92.19% |
| PENN240712C00025000 | 2024-06-25 11:43AM EDT | 25.00 | 0.02 | 0.01 | 0.37 | -0.07 | -77.78% | 1 | 32 | 100.39% |
| PENN240712C00030000 | 2024-06-21 3:36PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 100.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712P00011000 | 2024-06-10 10:21AM EDT | 11.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 1 | 209.38% |
| PENN240712P00012500 | 2024-06-21 3:28PM EDT | 12.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 4 | 169.14% |
| PENN240712P00013000 | 2024-06-06 12:06PM EDT | 13.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 30 | 12 | 156.64% |
| PENN240712P00013500 | 2024-06-21 3:28PM EDT | 13.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 18 | 144.53% |
| PENN240712P00014000 | 2024-06-17 12:31PM EDT | 14.00 | 0.04 | 0.00 | 0.75 | -0.03 | -42.86% | 1 | 3 | 132.03% |
| PENN240712P00014500 | 2024-06-18 1:30PM EDT | 14.50 | 0.10 | 0.02 | 0.75 | 0.00 | - | 5 | 11 | 121.68% |
| PENN240712P00015000 | 2024-06-25 2:22PM EDT | 15.00 | 0.05 | 0.03 | 0.29 | -0.18 | -78.26% | 9 | 86 | 82.81% |
| PENN240712P00015500 | 2024-06-25 3:31PM EDT | 15.50 | 0.08 | 0.06 | 0.11 | -0.15 | -65.22% | 2 | 22 | 61.72% |
| PENN240712P00016000 | 2024-06-25 1:50PM EDT | 16.00 | 0.13 | 0.06 | 0.15 | +0.04 | +44.44% | 3 | 57 | 56.64% |
| PENN240712P00016500 | 2024-06-25 3:33PM EDT | 16.50 | 0.20 | 0.06 | 0.20 | +0.10 | +100.00% | 52 | 178 | 51.17% |
| PENN240712P00017000 | 2024-06-25 11:47AM EDT | 17.00 | 0.33 | 0.15 | 0.30 | +0.18 | +120.00% | 7 | 14 | 51.76% |
| PENN240712P00017500 | 2024-06-25 2:23PM EDT | 17.50 | 0.45 | 0.18 | 0.51 | +0.26 | +136.84% | 37 | 37 | 50.98% |
| PENN240712P00018000 | 2024-06-25 3:46PM EDT | 18.00 | 0.69 | 0.55 | 0.74 | +0.44 | +176.00% | 3 | 77 | 59.57% |
| PENN240712P00018500 | 2024-06-25 11:23AM EDT | 18.50 | 0.94 | 0.58 | 0.88 | -0.93 | -49.73% | 2 | 3 | 50.49% |
| PENN240712P00019000 | 2024-06-25 10:25AM EDT | 19.00 | 1.22 | 1.02 | 1.18 | +0.70 | +134.62% | 5 | 19 | 56.84% |
| PENN240712P00019500 | 2024-06-25 12:33PM EDT | 19.50 | 1.53 | 1.23 | 1.61 | +0.45 | +41.67% | 1 | 3 | 57.32% |
| PENN240712P00020000 | 2024-06-24 2:51PM EDT | 20.00 | 0.92 | 1.72 | 1.95 | 0.00 | - | 2 | 7 | 61.91% |
| PENN240712P00020500 | 2024-06-20 10:31AM EDT | 20.50 | 2.04 | 2.02 | 2.51 | 0.00 | - | - | 5 | 66.02% |
© 2024 Yahoo. All rights reserved.