PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00005000 | 2024-04-08 2:52PM EDT | 5.00 | 12.60 | 9.95 | 10.65 | 0.00 | - | - | 3 | 764.06% |
| PENN240510C00009500 | 2024-05-03 2:33PM EDT | 9.50 | 5.80 | 4.05 | 8.00 | 0.00 | - | 1 | 1 | 309.38% |
| PENN240510C00011000 | 2024-05-02 10:00AM EDT | 11.00 | 2.63 | 4.30 | 5.50 | 0.00 | - | - | 14 | 359.38% |
| PENN240510C00012500 | 2024-05-03 9:35AM EDT | 12.50 | 2.50 | 2.64 | 4.05 | 0.00 | - | 1 | 1 | 250.00% |
| PENN240510C00013000 | 2024-05-06 2:17PM EDT | 13.00 | 2.55 | 1.88 | 2.91 | +0.24 | +10.39% | 2 | 52 | 234.38% |
| PENN240510C00013500 | 2024-05-03 11:16AM EDT | 13.50 | 2.00 | 0.96 | 2.82 | 0.00 | - | 2 | 5 | 282.42% |
| PENN240510C00014000 | 2024-05-06 2:46PM EDT | 14.00 | 1.42 | 1.35 | 1.70 | -0.04 | -2.74% | 101 | 186 | 91.02% |
| PENN240510C00014500 | 2024-05-06 10:45AM EDT | 14.50 | 0.95 | 0.86 | 1.05 | +0.01 | +1.06% | 145 | 99 | 73.44% |
| PENN240510C00015000 | 2024-05-06 3:48PM EDT | 15.00 | 0.57 | 0.52 | 0.63 | -0.03 | -5.00% | 1,014 | 962 | 51.95% |
| PENN240510C00015500 | 2024-05-06 3:57PM EDT | 15.50 | 0.26 | 0.26 | 0.30 | +0.03 | +13.04% | 1,145 | 2,018 | 50.00% |
| PENN240510C00016000 | 2024-05-06 3:56PM EDT | 16.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 962 | 580 | 50.39% |
| PENN240510C00016500 | 2024-05-06 3:47PM EDT | 16.50 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 1,024 | 321 | 52.34% |
| PENN240510C00017000 | 2024-05-06 3:25PM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 99 | 434 | 57.03% |
| PENN240510C00017500 | 2024-05-03 3:34PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 259 | 62.50% |
| PENN240510C00018000 | 2024-05-06 1:42PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 216 | 78.13% |
| PENN240510C00018500 | 2024-05-02 11:47AM EDT | 18.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 7 | 50 | 126.56% |
| PENN240510C00019000 | 2024-05-06 1:09PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 232 | 93.75% |
| PENN240510C00019500 | 2024-05-02 11:49AM EDT | 19.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 233.20% |
| PENN240510C00020000 | 2024-05-06 12:30PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 159 | 112.50% |
| PENN240510C00020500 | 2024-05-02 9:34AM EDT | 20.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 4 | 7 | 193.75% |
| PENN240510C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 63 | 101 | 219.53% |
| PENN240510C00021500 | 2024-05-06 11:59AM EDT | 21.50 | 0.01 | 0.00 | 0.31 | -0.07 | -87.50% | 2 | 2 | 226.17% |
| PENN240510C00022000 | 2024-05-06 2:17PM EDT | 22.00 | 0.03 | 0.00 | 1.12 | -0.04 | -57.14% | 2 | 7 | 344.14% |
| PENN240510C00022500 | 2024-04-26 2:24PM EDT | 22.50 | 0.07 | 0.00 | 0.46 | 0.00 | - | 9 | 22 | 273.44% |
| PENN240510C00023000 | 2024-05-02 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 162.50% |
| PENN240510C00024000 | 2024-04-04 2:15PM EDT | 24.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 245.31% |
| PENN240510C00025000 | 2024-05-01 2:58PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 175.00% |
| PENN240510C00026000 | 2024-04-23 10:37AM EDT | 26.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 17 | 19 | 356.64% |
| PENN240510C00027000 | 2024-04-19 3:37PM EDT | 27.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 62 | 69 | 440.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00010000 | 2024-05-03 9:56AM EDT | 10.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 424.22% |
| PENN240510P00011000 | 2024-04-08 12:17PM EDT | 11.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| PENN240510P00012000 | 2024-05-03 2:39PM EDT | 12.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 32 | 43 | 180.47% |
| PENN240510P00012500 | 2024-05-06 11:13AM EDT | 12.50 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 10 | 148 | 157.03% |
| PENN240510P00013000 | 2024-05-06 11:59AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 108 | 81.25% |
| PENN240510P00013500 | 2024-05-06 1:01PM EDT | 13.50 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 10 | 89 | 149.61% |
| PENN240510P00014000 | 2024-05-06 2:24PM EDT | 14.00 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 42 | 790 | 62.50% |
| PENN240510P00014500 | 2024-05-06 3:20PM EDT | 14.50 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 229 | 174 | 50.78% |
| PENN240510P00015000 | 2024-05-06 3:33PM EDT | 15.00 | 0.14 | 0.13 | 0.16 | -0.16 | -53.33% | 162 | 672 | 51.17% |
| PENN240510P00015500 | 2024-05-06 3:24PM EDT | 15.50 | 0.34 | 0.34 | 0.37 | -0.13 | -27.66% | 2,225 | 3,188 | 50.00% |
| PENN240510P00016000 | 2024-05-06 3:52PM EDT | 16.00 | 0.75 | 0.60 | 0.91 | -0.07 | -8.54% | 40 | 298 | 59.77% |
| PENN240510P00016500 | 2024-05-06 12:43PM EDT | 16.50 | 1.22 | 1.00 | 1.20 | -0.17 | -12.23% | 61 | 407 | 69.92% |
| PENN240510P00017000 | 2024-05-03 3:44PM EDT | 17.00 | 2.05 | 1.42 | 1.70 | +0.33 | +19.19% | 1 | 95 | 88.28% |
| PENN240510P00017500 | 2024-05-03 10:28AM EDT | 17.50 | 2.25 | 0.36 | 2.36 | 0.00 | - | 7 | 58 | 142.97% |
| PENN240510P00018000 | 2024-05-03 10:29AM EDT | 18.00 | 2.55 | 2.32 | 2.91 | 0.00 | - | 1 | 28 | 85.94% |
| PENN240510P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 2.84 | 2.36 | 5.65 | 0.00 | - | 1 | 0 | 225.78% |
| PENN240510P00019500 | 2024-04-29 10:36AM EDT | 19.50 | 2.49 | 2.87 | 4.30 | 0.00 | - | - | 1 | 192.97% |
| PENN240510P00020000 | 2024-05-02 11:58AM EDT | 20.00 | 4.71 | 3.60 | 5.70 | 0.00 | - | 27 | 5 | 152.34% |
| PENN240510P00021000 | 2024-04-23 1:07PM EDT | 21.00 | 3.75 | 5.30 | 5.75 | 0.00 | - | - | 1 | 216.41% |
| PENN240510P00033000 | 2024-05-02 11:58AM EDT | 33.00 | 17.60 | 17.50 | 17.75 | 0.00 | - | - | 10 | 328.13% |
© 2024 Yahoo. All rights reserved.