UK markets open in 2 hours 49 minutes
NIKKEI 225
38,986.19 +369.09 (+0.96%) HANG SENG
18,924.95 -270.65 (-1.41%) CRUDE OIL
77.11 -0.46 (-0.59%) GOLD FUTURES
2,374.00 -18.90 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,524.34 -378.50 (-0.69%)
Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240621C00165000 | 2024-01-10 10:42AM EDT | 165.00 | 89.50 | 109.10 | 114.00 | 0.00 | - | - | 1 | 487.95% |
| PEN240621C00170000 | 2024-01-10 10:42AM EDT | 170.00 | 85.00 | 104.90 | 109.90 | 0.00 | - | - | 1 | 471.35% |
| PEN240621C00195000 | 2024-05-17 3:27PM EDT | 195.00 | 14.50 | 10.30 | 11.10 | 0.00 | - | 4 | 9 | 39.86% |
| PEN240621C00200000 | 2024-05-17 3:30PM EDT | 200.00 | 11.40 | 7.80 | 8.40 | 0.00 | - | 9 | 12 | 39.05% |
| PEN240621C00210000 | 2024-05-20 10:58AM EDT | 210.00 | 5.20 | 3.40 | 4.40 | 0.00 | - | 8 | 133 | 37.83% |
| PEN240621C00220000 | 2024-05-20 3:59PM EDT | 220.00 | 2.60 | 0.70 | 2.05 | 0.00 | - | 5 | 151 | 37.06% |
| PEN240621C00230000 | 2024-05-17 3:27PM EDT | 230.00 | 1.90 | 0.00 | 1.35 | 0.00 | - | 100 | 135 | 41.28% |
| PEN240621C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 81 | 58.34% |
| PEN240621C00250000 | 2024-05-08 10:29AM EDT | 250.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 5 | 37 | 66.58% |
| PEN240621C00260000 | 2024-05-15 2:12PM EDT | 260.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 17 | 26 | 74.19% |
| PEN240621C00270000 | 2024-03-04 4:24PM EDT | 270.00 | 15.10 | 1.35 | 4.90 | 0.00 | - | 12 | 20 | 87.43% |
| PEN240621C00280000 | 2024-02-26 4:07PM EDT | 280.00 | 6.10 | 1.05 | 5.40 | 0.00 | - | 1 | 39 | 95.19% |
| PEN240621C00290000 | 2024-05-10 9:30AM EDT | 290.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 94.30% |
| PEN240621C00300000 | 2024-04-30 3:38PM EDT | 300.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 66.21% |
| PEN240621C00310000 | 2024-01-03 1:21PM EDT | 310.00 | 6.25 | 7.20 | 9.60 | 0.00 | - | 1 | 0 | 150.85% |
| PEN240621C00320000 | 2024-02-08 11:45AM EDT | 320.00 | 8.93 | 2.85 | 5.50 | 0.00 | - | 4 | 0 | 127.69% |
| PEN240621C00330000 | 2024-04-17 12:00PM EDT | 330.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 116.50% |
| PEN240621C00340000 | 2023-12-29 2:31PM EDT | 340.00 | 5.14 | 4.50 | 5.60 | 0.00 | - | 1 | 2 | 145.65% |
| PEN240621C00350000 | 2023-08-07 9:35AM EDT | 350.00 | 9.62 | 10.60 | 14.50 | 0.00 | - | 1 | 0 | 199.50% |
| PEN240621C00360000 | 2024-03-04 2:30PM EDT | 360.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 130.71% |
| PEN240621C00370000 | 2024-02-08 11:25AM EDT | 370.00 | 2.33 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 139.09% |
| PEN240621C00380000 | 2024-02-08 11:45AM EDT | 380.00 | 2.58 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 116.80% |
| PEN240621C00390000 | 2023-08-07 11:54AM EDT | 390.00 | 4.60 | 2.90 | 7.50 | 0.00 | - | 2 | 27 | 170.96% |
| PEN240621C00400000 | 2023-06-16 10:12AM EDT | 400.00 | 32.60 | 16.50 | 20.30 | 0.00 | - | 2 | 2 | 257.41% |
| PEN240621C00410000 | 2023-07-07 1:45PM EDT | 410.00 | 21.40 | 1.20 | 3.40 | 0.00 | - | 27 | 26 | 149.85% |
| PEN240621C00420000 | 2023-12-21 4:19PM EDT | 420.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 154.83% |
| PEN240621C00430000 | 2023-07-07 1:45PM EDT | 430.00 | 16.70 | 1.65 | 2.40 | 0.00 | - | 54 | 59 | 153.32% |
| PEN240621C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 155 | 90.63% |
| PEN240621C00450000 | 2024-05-07 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 48 | 92.97% |
| PEN240621C00460000 | 2023-07-07 1:45PM EDT | 460.00 | 11.60 | 0.30 | 5.00 | 0.00 | - | 66 | 117 | 171.75% |
| PEN240621C00470000 | 2023-06-15 3:53PM EDT | 470.00 | 14.50 | 4.80 | 7.90 | 0.00 | - | - | 44 | 211.67% |
| PEN240621C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 13.20 | 4.00 | 6.60 | 0.00 | - | - | 68 | 206.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240621P00095000 | 2024-05-06 11:16AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 97.66% |
| PEN240621P00105000 | 2023-11-22 2:20PM EDT | 105.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.67% |
| PEN240621P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 131.54% |
| PEN240621P00145000 | 2023-11-15 3:44PM EDT | 145.00 | 3.90 | 0.10 | 5.00 | 0.00 | - | - | 1 | 92.53% |
| PEN240621P00150000 | 2023-11-17 1:48PM EDT | 150.00 | 4.20 | 0.10 | 4.80 | 0.00 | - | 8 | 9 | 83.96% |
| PEN240621P00160000 | 2023-10-31 3:44PM EDT | 160.00 | 13.20 | 2.60 | 6.50 | 0.00 | - | 1 | 1 | 86.17% |
| PEN240621P00165000 | 2024-05-06 2:29PM EDT | 165.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 62.09% |
| PEN240621P00175000 | 2024-05-13 12:58PM EDT | 175.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 63.50% |
| PEN240621P00180000 | 2024-05-20 12:41PM EDT | 180.00 | 1.55 | 0.80 | 2.05 | 0.00 | - | 1 | 4 | 38.39% |
| PEN240621P00185000 | 2024-05-03 3:42PM EDT | 185.00 | 5.00 | 1.75 | 3.00 | 0.00 | - | 2 | 21 | 37.16% |
| PEN240621P00190000 | 2024-05-20 3:07PM EDT | 190.00 | 3.60 | 2.90 | 4.40 | 0.00 | - | 1 | 32 | 36.48% |
| PEN240621P00195000 | 2024-05-20 11:55AM EDT | 195.00 | 5.78 | 5.30 | 6.20 | 0.00 | - | 1 | 72 | 35.66% |
| PEN240621P00200000 | 2024-05-17 9:32AM EDT | 200.00 | 8.00 | 7.60 | 8.40 | 0.00 | - | 1 | 51 | 34.53% |
| PEN240621P00210000 | 2024-05-22 10:27AM EDT | 210.00 | 13.75 | 13.40 | 16.30 | +2.55 | +22.77% | 1 | 157 | 42.00% |
| PEN240621P00220000 | 2024-05-17 3:33PM EDT | 220.00 | 19.40 | 20.00 | 24.40 | 0.00 | - | 7 | 25 | 45.04% |
| PEN240621P00230000 | 2024-05-22 10:28AM EDT | 230.00 | 30.41 | 28.80 | 33.50 | +2.31 | +8.22% | 2 | 31 | 49.82% |
| PEN240621P00240000 | 2024-05-14 10:43AM EDT | 240.00 | 32.00 | 38.50 | 43.20 | 0.00 | - | 1 | 0 | 56.59% |
| PEN240621P00250000 | 2024-02-23 10:52AM EDT | 250.00 | 22.80 | 30.70 | 34.30 | 0.00 | - | 2 | 12 | 0.00% |
| PEN240621P00260000 | 2024-03-05 3:53PM EDT | 260.00 | 22.80 | 45.00 | 49.20 | 0.00 | - | 17 | 69 | 0.00% |
| PEN240621P00270000 | 2024-02-02 4:04PM EDT | 270.00 | 33.51 | 37.00 | 41.00 | 0.00 | - | 2 | 40 | 0.00% |
| PEN240621P00280000 | 2023-10-16 9:38AM EDT | 280.00 | 85.50 | 64.50 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| PEN240621P00290000 | 2023-08-02 10:10AM EDT | 290.00 | 39.70 | 36.10 | 40.10 | 0.00 | - | 12 | 22 | 0.00% |
| PEN240621P00300000 | 2023-08-01 3:20PM EDT | 300.00 | 35.80 | 43.10 | 47.10 | 0.00 | - | 16 | 26 | 0.00% |
| PEN240621P00310000 | 2023-08-03 1:01PM EDT | 310.00 | 57.75 | 51.50 | 53.70 | 0.00 | - | 1 | 7 | 0.00% |
| PEN240621P00320000 | 2023-07-28 3:50PM EDT | 320.00 | 41.40 | 68.50 | 71.40 | 0.00 | - | 4 | 12 | 0.00% |
| PEN240621P00330000 | 2023-11-14 10:32AM EDT | 330.00 | 115.50 | 77.20 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
| PEN240621P00340000 | 2023-11-14 10:32AM EDT | 340.00 | 125.50 | 86.00 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.