PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117C00002500 | 2024-02-27 4:38PM EDT | 2.50 | 15.26 | 15.65 | 16.45 | 0.00 | - | - | 1 | 342.97% |
| PENN250117C00005000 | 2024-04-17 9:51AM EDT | 5.00 | 12.15 | 11.45 | 13.80 | 0.00 | - | - | 10 | 138.38% |
| PENN250117C00007500 | 2024-04-17 9:39AM EDT | 7.50 | 9.80 | 9.80 | 12.00 | 0.00 | - | 1 | 2 | 129.49% |
| PENN250117C00010000 | 2024-04-02 9:59AM EDT | 10.00 | 8.40 | 7.55 | 8.00 | 0.00 | - | 1 | 22 | 74.07% |
| PENN250117C00012500 | 2024-04-26 1:22PM EDT | 12.50 | 6.15 | 5.20 | 7.40 | -0.28 | -4.35% | 64 | 230 | 76.27% |
| PENN250117C00015000 | 2024-04-25 2:07PM EDT | 15.00 | 5.03 | 4.60 | 4.75 | 0.00 | - | 10 | 457 | 68.70% |
| PENN250117C00017500 | 2024-04-26 12:13PM EDT | 17.50 | 3.45 | 3.45 | 3.55 | -0.31 | -8.24% | 13 | 10,188 | 66.02% |
| PENN250117C00020000 | 2024-04-26 3:31PM EDT | 20.00 | 2.56 | 2.52 | 2.61 | -0.21 | -7.58% | 2,028 | 4,572 | 63.65% |
| PENN250117C00022500 | 2024-04-26 12:23PM EDT | 22.50 | 1.87 | 1.86 | 1.92 | -0.17 | -8.33% | 2 | 928 | 62.45% |
| PENN250117C00025000 | 2024-04-26 3:21PM EDT | 25.00 | 1.37 | 1.35 | 1.61 | -0.13 | -8.67% | 4 | 7,619 | 63.33% |
| PENN250117C00027500 | 2024-04-23 3:16PM EDT | 27.50 | 1.11 | 1.00 | 1.05 | 0.00 | - | 10 | 1,020 | 60.99% |
| PENN250117C00030000 | 2024-04-26 3:21PM EDT | 30.00 | 0.76 | 0.75 | 0.79 | -0.11 | -12.64% | 13 | 9,352 | 60.84% |
| PENN250117C00032500 | 2024-04-24 3:06PM EDT | 32.50 | 0.70 | 0.56 | 0.61 | 0.00 | - | 7 | 677 | 60.84% |
| PENN250117C00035000 | 2024-04-26 3:12PM EDT | 35.00 | 0.45 | 0.43 | 0.48 | -0.02 | -4.26% | 3 | 2,791 | 61.13% |
| PENN250117C00037500 | 2024-04-10 2:56PM EDT | 37.50 | 0.37 | 0.34 | 0.38 | 0.00 | - | 5 | 342 | 61.52% |
| PENN250117C00040000 | 2024-04-17 3:16PM EDT | 40.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 1 | 1,027 | 61.82% |
| PENN250117C00042500 | 2024-04-24 3:25PM EDT | 42.50 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 466 | 62.01% |
| PENN250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 1 | 1,154 | 62.50% |
| PENN250117C00050000 | 2024-04-26 12:32PM EDT | 50.00 | 0.13 | 0.08 | 0.34 | -0.17 | -56.67% | 600 | 1,229 | 68.95% |
| PENN250117C00055000 | 2024-04-25 3:09PM EDT | 55.00 | 0.09 | 0.09 | 0.14 | 0.00 | - | 320 | 13,505 | 66.60% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117P00005000 | 2024-04-26 11:10AM EDT | 5.00 | 0.07 | 0.07 | 0.22 | -0.06 | -46.15% | 13 | 1 | 87.89% |
| PENN250117P00007500 | 2024-04-18 3:35PM EDT | 7.50 | 0.33 | 0.23 | 0.32 | 0.00 | - | 2 | 137 | 70.80% |
| PENN250117P00010000 | 2024-04-24 3:16PM EDT | 10.00 | 0.60 | 0.66 | 0.70 | 0.00 | - | 150 | 340 | 65.92% |
| PENN250117P00012500 | 2024-04-26 1:18PM EDT | 12.50 | 1.32 | 1.31 | 1.35 | +0.04 | +3.13% | 65 | 2,572 | 61.62% |
| PENN250117P00015000 | 2024-04-25 3:50PM EDT | 15.00 | 2.15 | 2.21 | 2.29 | 0.00 | - | 179 | 3,052 | 57.62% |
| PENN250117P00017500 | 2024-04-26 12:50PM EDT | 17.50 | 3.50 | 3.45 | 3.60 | +0.40 | +12.90% | 5 | 2,277 | 55.13% |
| PENN250117P00020000 | 2024-04-26 12:38PM EDT | 20.00 | 5.05 | 5.00 | 5.15 | +0.25 | +5.21% | 11 | 897 | 52.64% |
| PENN250117P00022500 | 2024-04-25 9:44AM EDT | 22.50 | 6.50 | 6.80 | 6.90 | 0.00 | - | 10 | 574 | 50.78% |
| PENN250117P00025000 | 2024-04-26 12:12PM EDT | 25.00 | 8.90 | 8.80 | 8.95 | +0.44 | +5.20% | 1 | 3,138 | 49.56% |
| PENN250117P00027500 | 2024-04-26 11:24AM EDT | 27.50 | 11.00 | 10.95 | 11.10 | +0.60 | +5.77% | 1 | 3,114 | 47.07% |
| PENN250117P00030000 | 2024-04-26 11:25AM EDT | 30.00 | 13.30 | 12.40 | 13.40 | +0.54 | +4.23% | 25 | 4,679 | 45.51% |
| PENN250117P00032500 | 2024-04-03 9:58AM EDT | 32.50 | 15.25 | 14.00 | 15.85 | 0.00 | - | 1 | 305 | 47.66% |
| PENN250117P00035000 | 2024-03-27 2:48PM EDT | 35.00 | 16.90 | 17.70 | 19.95 | 0.00 | - | 7 | 0 | 68.16% |
| PENN250117P00037500 | 2024-03-27 2:00PM EDT | 37.50 | 19.55 | 20.05 | 21.50 | 0.00 | - | 1 | 0 | 50.78% |
| PENN250117P00040000 | 2024-02-26 4:55PM EDT | 40.00 | 23.35 | 21.60 | 21.85 | 0.00 | - | 2 | 0 | 0.00% |
| PENN250117P00042500 | 2023-08-21 2:16PM EDT | 42.50 | 20.00 | 19.10 | 19.60 | 0.00 | - | - | 0 | 0.00% |
| PENN250117P00045000 | 2023-07-26 9:54AM EDT | 45.00 | 19.40 | 21.50 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| PENN250117P00050000 | 2023-01-23 2:38PM EDT | 50.00 | 17.89 | 18.70 | 19.20 | 0.00 | - | 4 | 17 | 0.00% |
| PENN250117P00055000 | 2023-02-24 11:25AM EDT | 55.00 | 25.05 | 26.25 | 27.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.