Canada Markets open in 1 min

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.20-0.72 (-2.33%)
At close: 04:00PM EDT
29.86 -0.34 (-1.13%)
Pre-Market: 09:25AM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PENN220617C000150002021-12-31 11:29AM EDT15.0036.1531.4532.150.00-6490.00%
PENN220617C000180002021-11-04 2:24PM EDT18.0039.3529.7031.050.00-180.00%
PENN220617C000200002021-12-15 3:40PM EDT20.0026.4026.7528.400.00-101,123.05%
PENN220617C000230002021-11-11 2:30PM EDT23.0035.8026.4027.500.00-10101,074.02%
PENN220617C000250002021-11-26 11:25AM EDT25.0027.4026.8527.700.00-1231,125.78%
PENN220617C000270002021-11-10 8:00AM EDT27.0046.2022.9523.550.00-124813.48%
PENN220617C000300002022-01-05 1:38PM EDT30.0020.0017.8518.35-1.00-4.76%25183584.67%
PENN220617C000320002021-11-29 2:15PM EDT32.0022.7918.7519.050.00-135633.79%
PENN220617C000350002022-01-05 4:47PM EDT35.0014.4513.9514.55-3.75-20.60%75117479.64%
PENN220617C000370002022-01-03 3:52PM EDT37.0016.2512.6513.050.00-1036447.12%
PENN220617C000400002022-01-05 3:35PM EDT40.0011.4510.7511.15-2.83-19.82%14346406.93%
PENN220617C000420002022-01-05 4:02PM EDT42.009.959.6510.00-3.60-26.57%2133385.06%
PENN220617C000450002022-01-04 11:10AM EDT45.0010.508.008.400.00-2333354.05%
PENN220617C000470002022-01-05 2:11PM EDT47.008.007.207.40-0.75-8.57%258338.28%
PENN220617C000500002022-01-04 3:06PM EDT50.007.305.906.200.00-129646316.41%
PENN220617C000550002022-01-05 4:19PM EDT55.004.454.304.55-0.80-15.24%6331289.31%
PENN220617C000600002022-01-05 4:59PM EDT60.003.323.153.35-0.73-18.02%171,215270.36%
PENN220617C000650002022-01-05 4:55PM EDT65.002.402.253.15-0.65-21.31%301,043267.33%
PENN220617C000700002022-01-05 4:58PM EDT70.001.851.751.95-0.43-18.86%125802249.12%
PENN220617C000750002022-01-05 2:08PM EDT75.001.551.311.62-0.14-8.28%111,688244.63%
PENN220617C000800002022-01-05 4:43PM EDT80.001.150.931.25-0.30-20.69%352,344236.91%
PENN220617C000850002022-01-05 1:50PM EDT85.001.000.741.23-0.12-10.71%351,978240.82%
PENN220617C000900002022-01-05 3:16PM EDT90.000.750.590.78-0.17-18.48%3634230.96%
PENN220617C000950002022-01-05 4:13PM EDT95.000.590.450.66-0.11-15.71%11,149229.30%
PENN220617C001000002022-01-05 1:49PM EDT100.000.540.450.52-0.03-5.26%18739230.66%
PENN220617C001050002022-01-05 12:01PM EDT105.000.470.220.49-0.16-25.40%4445225.00%
PENN220617C001100002022-01-03 12:44PM EDT110.000.500.340.670.00-2236245.70%
PENN220617C001150002022-01-05 11:09AM EDT115.000.400.110.51-0.02-4.76%1147232.03%
PENN220617C001200002022-01-04 11:29AM EDT120.000.340.010.630.00-2339238.67%
PENN220617C001250002022-01-05 12:31PM EDT125.000.240.120.52-0.16-40.00%10325243.95%
PENN220617C001300002022-01-03 2:14PM EDT130.000.270.050.610.00-11,164250.20%
PENN220617C001350002021-12-27 1:14PM EDT135.000.300.050.330.00-30146235.16%
PENN220617C001400002022-01-03 3:03PM EDT140.000.210.010.300.00-2165233.20%
PENN220617C001450002022-01-04 12:10PM EDT145.000.180.040.550.00-482259.57%
PENN220617C001500002022-01-04 2:39PM EDT150.000.120.080.320.00-10192249.61%
PENN220617C001550002021-12-23 3:33PM EDT155.000.270.040.250.00-243242.97%
PENN220617C001600002021-12-29 1:34PM EDT160.000.200.030.240.00-31113244.53%
PENN220617C001650002021-12-22 11:03AM EDT165.000.240.030.230.00-1081246.88%
PENN220617C001700002021-12-28 2:38PM EDT170.000.190.020.510.00-2136275.00%
PENN220617C001750002021-12-30 2:16PM EDT175.000.120.020.490.00-133276.95%
PENN220617C001800002021-12-08 4:02PM EDT180.000.300.000.450.00-2125275.39%
PENN220617C001850002021-10-21 10:22AM EDT185.000.710.070.760.00-166304.30%
PENN220617C001900002021-12-28 10:38AM EDT190.000.100.000.440.00-500280.86%
PENN220617C001950002021-12-28 11:45AM EDT195.000.120.010.430.00-4065283.98%
PENN220617C002000002022-01-03 11:23AM EDT200.000.070.010.410.00-5140285.16%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PENN220617P000150002021-12-28 11:15AM EDT15.000.140.010.300.00-1809142.97%
PENN220617P000180002021-12-10 11:46AM EDT18.000.250.050.480.00-115124.02%
PENN220617P000200002021-12-29 3:56PM EDT20.000.290.080.460.00-191103.32%
PENN220617P000230002021-12-20 2:55PM EDT23.000.800.230.790.00-11790.23%
PENN220617P000250002022-01-03 11:24AM EDT25.000.450.610.790.00-24478.91%
PENN220617P000270002021-12-27 1:51PM EDT27.000.910.801.000.00-17265.23%
PENN220617P000300002022-01-04 4:10PM EDT30.001.061.261.600.00-209449.37%
PENN220617P000320002021-12-20 12:56PM EDT32.002.441.651.880.00-117916.60%
PENN220617P000350002022-01-05 12:12PM EDT35.001.982.342.69+0.08+4.21%101550.00%
PENN220617P000370002022-01-05 1:17PM EDT37.002.522.723.20+0.18+7.69%18370.00%
PENN220617P000400002022-01-05 1:43PM EDT40.003.554.004.30+0.25+7.58%76720.00%
PENN220617P000420002022-01-05 4:30PM EDT42.005.104.805.20+1.45+39.73%103180.00%
PENN220617P000450002022-01-05 4:10PM EDT45.006.456.306.60+1.22+23.33%351,9380.00%
PENN220617P000470002022-01-05 3:25PM EDT47.007.147.307.70+1.02+16.67%62040.00%
PENN220617P000500002022-01-03 1:57PM EDT50.007.039.109.500.00-25350.00%
PENN220617P000550002022-01-04 10:31AM EDT55.0010.2412.4512.950.00-25460.00%
PENN220617P000600002022-01-05 12:26PM EDT60.0014.6216.3016.80+0.22+1.53%11,4470.00%
PENN220617P000650002021-12-28 3:03PM EDT65.0019.2820.3020.800.00-18290.00%
PENN220617P000700002022-01-05 2:57PM EDT70.0023.6924.8025.25+2.69+12.81%51,3800.00%
PENN220617P000750002022-01-05 4:39PM EDT75.0029.2529.3029.80-0.68-2.27%53450.00%
PENN220617P000800002022-01-05 4:39PM EDT80.0033.9534.0534.70+3.55+11.68%52640.00%
PENN220617P000850002021-12-28 11:25AM EDT85.0035.8238.8039.600.00-63190.00%
PENN220617P000900002021-12-30 4:39PM EDT90.0039.4443.6044.150.00-11180.00%
PENN220617P000950002022-01-05 2:41PM EDT95.0047.2748.4549.10+1.12+2.43%2970.00%
PENN220617P001000002021-12-16 4:04PM EDT100.0055.8553.1053.950.00-62850.00%
PENN220617P001050002021-12-28 10:49AM EDT105.0054.8258.0059.100.00-12390.00%
PENN220617P001100002021-12-10 12:49PM EDT110.0061.3063.2564.100.00-5660.00%
PENN220617P001150002021-12-13 12:40PM EDT115.0068.9567.1569.500.00-74470.00%
PENN220617P001200002021-12-16 10:52AM EDT120.0074.2372.3073.850.00-11060.00%
PENN220617P001250002021-10-22 1:06PM EDT125.0052.400.000.000.00-100.00%
PENN220617P001300002021-12-17 2:36PM EDT130.0083.2582.9583.800.00-2100.00%
PENN220617P001350002021-11-05 11:30AM EDT135.0073.4086.5088.350.00-4410.00%
PENN220617P001400002021-10-22 11:57AM EDT140.0066.900.000.000.00-100.00%
PENN220617P001450002021-11-10 8:00AM EDT145.0072.0595.8596.400.00-1190.00%
PENN220617P001500002021-12-13 3:20PM EDT150.00102.70103.05103.900.00-570.00%
PENN220617P001550002021-11-10 8:00AM EDT155.0070.50105.30106.800.00-230.00%
PENN220617P001600002021-11-30 4:28PM EDT160.00109.16108.35109.100.00-100.00%
PENN220617P001650002021-11-10 8:00AM EDT165.0089.20115.80116.600.00-6110.00%
PENN220617P001700002021-11-05 11:30AM EDT170.00107.90121.35123.150.00-31180.00%
PENN220617P001750002021-11-10 8:00AM EDT175.0096.95125.85126.400.00-100.00%
PENN220617P001800002021-11-10 8:00AM EDT180.0092.00130.70131.550.00--90.00%
PENN220617P001850002021-11-10 8:00AM EDT185.00104.85135.40136.550.00--50.00%
PENN220617P001900002021-11-10 8:00AM EDT190.00101.75140.80141.350.00--20.00%
PENN220617P001950002021-11-10 8:00AM EDT195.00111.70144.75147.200.00-3110.00%
PENN220617P002000002021-11-10 8:00AM EDT200.00126.66150.70151.600.00-1280.00%