Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00210000 | 2024-04-25 1:01PM EDT | 210.00 | 8.10 | 7.70 | 8.40 | 0.00 | - | 1 | 7 | 54.88% |
| PEN240517C00220000 | 2024-04-26 10:35AM EDT | 220.00 | 5.20 | 4.40 | 4.90 | -0.10 | -1.89% | 2 | 115 | 53.97% |
| PEN240517C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 3.00 | 1.20 | 2.75 | 0.00 | - | 2 | 27 | 55.24% |
| PEN240517C00240000 | 2024-04-23 10:31AM EDT | 240.00 | 1.55 | 0.20 | 1.60 | 0.00 | - | 18 | 431 | 56.54% |
| PEN240517C00250000 | 2024-04-17 9:34AM EDT | 250.00 | 1.52 | 0.15 | 0.80 | 0.00 | - | 2 | 58 | 50.29% |
| PEN240517C00260000 | 2024-04-11 11:28AM EDT | 260.00 | 2.28 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 72.80% |
| PEN240517C00290000 | 2024-03-28 12:29PM EDT | 290.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 86.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 2024-04-19 10:59AM EDT | 180.00 | 3.20 | 1.45 | 4.80 | 0.00 | - | 2 | 6 | 63.71% |
| PEN240517P00185000 | 2024-04-24 2:07PM EDT | 185.00 | 3.20 | 2.30 | 4.70 | 0.00 | - | 4 | 205 | 57.64% |
| PEN240517P00190000 | 2024-04-15 3:14PM EDT | 190.00 | 4.10 | 3.90 | 5.10 | 0.00 | - | - | 2 | 54.98% |
| PEN240517P00195000 | 2024-04-24 11:29AM EDT | 195.00 | 5.30 | 5.30 | 7.10 | 0.00 | - | 1 | 3 | 54.87% |
| PEN240517P00200000 | 2024-04-26 10:46AM EDT | 200.00 | 7.30 | 7.50 | 8.10 | +0.30 | +4.29% | 1 | 11 | 52.19% |
| PEN240517P00210000 | 2024-04-24 1:10PM EDT | 210.00 | 11.70 | 12.50 | 13.30 | 0.00 | - | 5 | 13 | 50.96% |
| PEN240517P00220000 | 2024-04-18 2:53PM EDT | 220.00 | 21.24 | 17.00 | 21.40 | 0.00 | - | 1 | 61 | 60.80% |
| PEN240517P00230000 | 2024-04-11 12:40PM EDT | 230.00 | 17.43 | 25.70 | 29.50 | 0.00 | - | 1 | 9 | 63.49% |
| PEN240517P00240000 | 2024-03-22 9:48AM EDT | 240.00 | 21.80 | 36.80 | 40.40 | 0.00 | - | 1 | 5 | 69.01% |
| PEN240517P00270000 | 2024-03-26 10:22AM EDT | 270.00 | 48.54 | 65.20 | 69.00 | 0.00 | - | 2 | 0 | 82.47% |
© 2024 Yahoo. All rights reserved.