PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240726C00005000 | 2024-06-24 12:09PM EDT | 5.00 | 15.05 | 12.10 | 14.70 | 0.00 | - | 2 | 5 | 453.91% |
| PENN240726C00015000 | 2024-06-25 3:17PM EDT | 15.00 | 3.75 | 3.00 | 3.90 | -1.20 | -24.24% | 5 | 18 | 58.98% |
| PENN240726C00015500 | 2024-06-14 9:42AM EDT | 15.50 | 3.47 | 2.91 | 4.10 | 0.00 | - | - | 13 | 62.50% |
| PENN240726C00016000 | 2024-06-21 9:53AM EDT | 16.00 | 3.90 | 2.22 | 3.65 | 0.00 | - | 1 | 1 | 97.56% |
| PENN240726C00016500 | 2024-06-18 10:18AM EDT | 16.50 | 2.24 | 1.72 | 2.68 | 0.00 | - | - | 4 | 59.86% |
| PENN240726C00017000 | 2024-06-25 12:33PM EDT | 17.00 | 1.95 | 1.79 | 2.37 | -1.06 | -35.22% | 3 | 24 | 62.50% |
| PENN240726C00017500 | 2024-06-25 11:14AM EDT | 17.50 | 1.73 | 1.50 | 1.97 | -0.65 | -27.31% | 5 | 11 | 58.50% |
| PENN240726C00018000 | 2024-06-21 3:11PM EDT | 18.00 | 2.46 | 1.38 | 1.82 | 0.00 | - | 2 | 12 | 55.08% |
| PENN240726C00018500 | 2024-06-26 9:37AM EDT | 18.50 | 1.24 | 1.18 | 2.40 | -0.90 | -42.06% | 5 | 119 | 76.37% |
| PENN240726C00019000 | 2024-06-26 9:44AM EDT | 19.00 | 1.00 | 0.78 | 1.09 | -0.76 | -43.18% | 1 | 22 | 54.79% |
| PENN240726C00019500 | 2024-06-26 9:30AM EDT | 19.50 | 0.69 | 0.69 | 0.94 | -0.63 | -47.73% | 1 | 10 | 51.47% |
| PENN240726C00020000 | 2024-06-25 1:49PM EDT | 20.00 | 0.53 | 0.58 | 0.89 | -0.47 | -47.00% | 5 | 76 | 55.76% |
| PENN240726C00020500 | 2024-06-24 12:53PM EDT | 20.50 | 0.93 | 0.47 | 1.13 | 0.00 | - | 2 | 57 | 66.31% |
| PENN240726C00021000 | 2024-06-25 12:17PM EDT | 21.00 | 0.44 | 0.34 | 0.39 | -0.31 | -41.33% | 4 | 20 | 50.00% |
| PENN240726C00022000 | 2024-06-25 12:19PM EDT | 22.00 | 0.20 | 0.19 | 0.45 | -0.40 | -66.67% | 13 | 12 | 58.01% |
| PENN240726C00022500 | 2024-06-25 12:34PM EDT | 22.50 | 0.16 | 0.15 | 0.53 | -0.44 | -73.33% | 8 | 78 | 64.26% |
| PENN240726C00023000 | 2024-06-25 12:25PM EDT | 23.00 | 0.13 | 0.13 | 0.15 | -0.82 | -86.32% | 25 | 30 | 52.93% |
| PENN240726C00024000 | 2024-06-24 2:03PM EDT | 24.00 | 0.16 | 0.07 | 0.12 | 0.00 | - | 8 | 13 | 55.47% |
| PENN240726C00025000 | 2024-06-21 3:44PM EDT | 25.00 | 0.25 | 0.02 | 0.30 | 0.00 | - | 56 | 104 | 70.12% |
| PENN240726C00030000 | 2024-06-10 11:00AM EDT | 30.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | - | 4 | 133.40% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240726P00012500 | 2024-06-17 11:04AM EDT | 12.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 126.37% |
| PENN240726P00013000 | 2024-06-17 11:04AM EDT | 13.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 8 | 23 | 117.19% |
| PENN240726P00014000 | 2024-06-25 12:29PM EDT | 14.00 | 0.08 | 0.05 | 0.20 | -0.13 | -61.90% | 4 | 5 | 71.88% |
| PENN240726P00014500 | 2024-06-14 12:47PM EDT | 14.50 | 0.11 | 0.08 | 0.11 | -0.14 | -56.00% | 1 | 5 | 60.94% |
| PENN240726P00015000 | 2024-06-25 10:22AM EDT | 15.00 | 0.15 | 0.11 | 0.15 | -0.09 | -37.50% | 3 | 8 | 58.98% |
| PENN240726P00015500 | 2024-06-24 2:20PM EDT | 15.50 | 0.12 | 0.14 | 0.40 | 0.00 | - | 100 | 50 | 65.63% |
| PENN240726P00016000 | 2024-06-25 2:41PM EDT | 16.00 | 0.35 | 0.22 | 0.26 | +0.09 | +34.62% | 2 | 19 | 55.66% |
| PENN240726P00016500 | 2024-06-21 1:13PM EDT | 16.50 | 0.38 | 0.31 | 0.46 | 0.00 | - | 1 | 0 | 58.20% |
| PENN240726P00017000 | 2024-06-24 2:47PM EDT | 17.00 | 0.25 | 0.42 | 0.81 | 0.00 | - | 3 | 13 | 63.38% |
| PENN240726P00017500 | 2024-06-14 3:30PM EDT | 17.50 | 1.25 | 0.58 | 0.65 | 0.00 | - | - | 11 | 54.10% |
| PENN240726P00018000 | 2024-06-24 11:15AM EDT | 18.00 | 0.48 | 0.64 | 0.84 | 0.00 | - | 20 | 54 | 50.68% |
| PENN240726P00018500 | 2024-06-25 1:21PM EDT | 18.50 | 1.17 | 0.82 | 1.16 | +0.24 | +25.81% | 100 | 116 | 51.76% |
| PENN240726P00019000 | 2024-06-25 9:30AM EDT | 19.00 | 0.85 | 0.74 | 1.49 | 0.00 | - | 16 | 22 | 62.60% |
| PENN240726P00019500 | 2024-06-25 2:22PM EDT | 19.50 | 1.70 | 1.58 | 1.79 | +0.65 | +61.90% | 1 | 1 | 57.91% |
| PENN240726P00020000 | 2024-06-24 1:09PM EDT | 20.00 | 1.37 | 1.21 | 2.34 | 0.00 | - | 6 | 59 | 73.54% |
| PENN240726P00021000 | 2024-06-24 2:23PM EDT | 21.00 | 1.98 | 2.63 | 2.80 | 0.00 | - | 5 | 4 | 56.74% |
© 2024 Yahoo. All rights reserved.