Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241220C00120000 | 2023-10-10 10:33AM EDT | 120.00 | 123.62 | 74.00 | 78.90 | 0.00 | - | 20 | 20 | 105.54% |
| PEN241220C00150000 | 2024-02-26 10:35AM EDT | 150.00 | 99.80 | 84.60 | 88.00 | 0.00 | - | 1 | 5 | 166.67% |
| PEN241220C00165000 | 2023-10-09 10:02AM EDT | 165.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEN241220C00175000 | 2023-10-09 10:02AM EDT | 175.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEN241220C00180000 | 2024-01-10 2:32PM EDT | 180.00 | 89.57 | 105.00 | 110.00 | 0.00 | - | - | 2 | 244.70% |
| PEN241220C00190000 | 2023-10-10 10:33AM EDT | 190.00 | 67.81 | 31.60 | 36.40 | 0.00 | - | 40 | 40 | 79.39% |
| PEN241220C00200000 | 2023-10-13 3:21PM EDT | 200.00 | 42.30 | 28.80 | 32.60 | 0.00 | - | 4 | 44 | 79.23% |
| PEN241220C00210000 | 2024-06-10 9:30AM EDT | 210.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PEN241220C00220000 | 2024-06-18 10:52AM EDT | 220.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| PEN241220C00230000 | 2024-05-31 11:16AM EDT | 230.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| PEN241220C00240000 | 2024-06-06 12:41PM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| PEN241220C00250000 | 2024-06-18 12:49PM EDT | 250.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| PEN241220C00260000 | 2023-12-22 12:22PM EDT | 260.00 | 44.35 | 34.50 | 39.00 | 0.00 | - | 7 | 131 | 119.90% |
| PEN241220C00270000 | 2024-06-10 10:40AM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| PEN241220C00280000 | 2024-04-18 2:01PM EDT | 280.00 | 7.42 | 3.50 | 7.90 | 0.00 | - | 2 | 49 | 57.50% |
| PEN241220C00290000 | 2024-05-28 3:36PM EDT | 290.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 38 | 46 | 12.50% |
| PEN241220C00300000 | 2024-05-15 10:11AM EDT | 300.00 | 3.88 | 0.00 | 4.80 | 0.00 | - | 92 | 131 | 50.22% |
| PEN241220C00310000 | 2024-01-17 12:32PM EDT | 310.00 | 24.50 | 25.50 | 29.50 | 0.00 | - | 14 | 18 | 117.47% |
| PEN241220C00320000 | 2023-11-29 2:01PM EDT | 320.00 | 11.20 | 15.60 | 19.20 | 0.00 | - | 3 | 7 | 98.38% |
| PEN241220C00330000 | 2024-02-16 1:00PM EDT | 330.00 | 23.00 | 4.30 | 7.90 | 0.00 | - | 10 | 23 | 71.14% |
| PEN241220C00340000 | 2023-08-23 12:19PM EDT | 340.00 | 15.30 | 10.60 | 15.50 | 0.00 | - | 1 | 4 | 92.93% |
| PEN241220C00350000 | 2024-01-24 1:23PM EDT | 350.00 | 10.00 | 4.10 | 8.90 | 0.00 | - | 2 | 3 | 76.70% |
| PEN241220C00360000 | 2024-02-09 3:59PM EDT | 360.00 | 14.20 | 6.50 | 9.30 | 0.00 | - | 10 | 265 | 83.14% |
| PEN241220C00370000 | 2024-02-12 12:00PM EDT | 370.00 | 11.71 | 2.50 | 7.00 | 0.00 | - | - | 5 | 74.37% |
| PEN241220C00380000 | 2024-02-16 11:23AM EDT | 380.00 | 11.20 | 1.15 | 4.90 | 0.00 | - | 5 | 125 | 68.70% |
| PEN241220C00390000 | 2024-02-16 11:23AM EDT | 390.00 | 9.70 | 0.60 | 4.70 | 0.00 | - | 5 | 187 | 68.43% |
| PEN241220C00400000 | 2024-02-16 12:25PM EDT | 400.00 | 8.50 | 0.20 | 4.60 | 0.00 | - | 10 | 108 | 68.62% |
| PEN241220C00410000 | 2024-04-17 9:30AM EDT | 410.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 10 | 70.12% |
| PEN241220C00420000 | 2024-04-05 9:30AM EDT | 420.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 71.57% |
| PEN241220C00430000 | 2024-04-17 9:30AM EDT | 430.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 58.08% |
| PEN241220C00440000 | 2023-12-12 11:03AM EDT | 440.00 | 1.49 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 84.70% |
| PEN241220C00490000 | 2024-01-05 3:49PM EDT | 490.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 81.41% |
| PEN241220C00500000 | 2024-01-16 11:20AM EDT | 500.00 | 2.25 | 0.35 | 2.40 | 0.00 | - | 1 | 25 | 74.37% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN241220P00100000 | 2023-11-09 4:15PM EDT | 100.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 60.73% |
| PEN241220P00135000 | 2024-01-26 11:08AM EDT | 135.00 | 4.50 | 0.60 | 5.50 | 0.00 | - | 22 | 2 | 44.79% |
| PEN241220P00140000 | 2023-11-20 3:43PM EDT | 140.00 | 6.00 | 1.05 | 5.80 | 0.00 | - | 5 | 43 | 41.66% |
| PEN241220P00150000 | 2024-05-08 1:58PM EDT | 150.00 | 5.90 | 4.50 | 8.90 | 0.00 | - | 5 | 13 | 41.76% |
| PEN241220P00155000 | 2024-02-15 3:28PM EDT | 155.00 | 4.20 | 4.50 | 8.40 | 0.00 | - | 4 | 5 | 36.14% |
| PEN241220P00160000 | 2024-06-10 9:52AM EDT | 160.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 25 | 143 | 3.13% |
| PEN241220P00165000 | 2024-05-21 11:34AM EDT | 165.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 1.56% |
| PEN241220P00170000 | 2024-05-23 1:45PM EDT | 170.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 1.56% |
| PEN241220P00175000 | 2023-10-13 3:48PM EDT | 175.00 | 24.00 | 25.10 | 27.70 | 0.00 | - | - | 3 | 54.48% |
| PEN241220P00180000 | 2024-05-23 1:46PM EDT | 180.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 19 | 101 | 0.00% |
| PEN241220P00185000 | 2023-10-13 3:51PM EDT | 185.00 | 28.10 | 29.70 | 32.20 | 0.00 | - | - | 1 | 51.59% |
| PEN241220P00190000 | 2024-03-22 10:35AM EDT | 190.00 | 15.40 | 19.00 | 22.10 | 0.00 | - | 1 | 8 | 27.12% |
| PEN241220P00195000 | 2024-06-10 10:17AM EDT | 195.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| PEN241220P00200000 | 2024-04-16 11:21AM EDT | 200.00 | 21.60 | 18.70 | 23.00 | 0.00 | - | 450 | 1,032 | 0.00% |
| PEN241220P00210000 | 2024-05-23 2:43PM EDT | 210.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| PEN241220P00220000 | 2024-03-22 10:02AM EDT | 220.00 | 27.50 | 33.60 | 37.00 | 0.00 | - | 1,475 | 247 | 0.00% |
| PEN241220P00230000 | 2024-02-06 3:32PM EDT | 230.00 | 21.85 | 20.00 | 24.40 | 0.00 | - | 1,080 | 121 | 0.00% |
| PEN241220P00240000 | 2023-12-27 11:57AM EDT | 240.00 | 24.60 | 25.70 | 29.80 | 0.00 | - | 5 | 16 | 0.00% |
| PEN241220P00250000 | 2024-02-06 3:32PM EDT | 250.00 | 30.75 | 28.50 | 33.00 | 0.00 | - | 60 | 60 | 0.00% |
| PEN241220P00260000 | 2024-02-06 3:32PM EDT | 260.00 | 35.70 | 33.50 | 36.10 | 0.00 | - | 30 | 35 | 0.00% |
| PEN241220P00270000 | 2024-04-29 3:19PM EDT | 270.00 | 72.45 | 76.50 | 80.50 | 0.00 | - | 46 | 23 | 0.00% |
| PEN241220P00280000 | 2024-04-18 2:01PM EDT | 280.00 | 79.14 | 75.60 | 79.50 | 0.00 | - | 2 | 66 | 0.00% |
| PEN241220P00290000 | 2024-05-28 3:36PM EDT | 290.00 | 96.02 | 0.00 | 0.00 | 0.00 | - | 31 | 15 | 0.00% |
| PEN241220P00300000 | 2023-11-08 12:06PM EDT | 300.00 | 106.30 | 77.90 | 81.30 | 0.00 | - | 200 | 35 | 0.00% |
| PEN241220P00310000 | 2023-11-08 12:06PM EDT | 310.00 | 116.30 | 86.00 | 91.00 | 0.00 | - | 13 | 65 | 0.00% |
| PEN241220P00320000 | 2023-10-13 1:21PM EDT | 320.00 | 124.50 | 136.00 | 141.00 | 0.00 | - | 311 | 0 | 0.00% |
| PEN241220P00330000 | 2023-11-03 10:01AM EDT | 330.00 | 119.50 | 101.00 | 105.50 | 0.00 | - | 3 | 0 | 0.00% |
| PEN241220P00340000 | 2023-12-19 11:18AM EDT | 340.00 | 90.70 | 87.50 | 91.50 | 0.00 | - | 2 | 0 | 0.00% |
| PEN241220P00350000 | 2024-04-29 3:19PM EDT | 350.00 | 149.60 | 156.00 | 160.00 | 0.00 | - | 43 | 0 | 0.00% |
| PEN241220P00360000 | 2024-04-26 3:37PM EDT | 360.00 | 157.80 | 164.20 | 169.00 | 0.00 | - | 20 | 0 | 0.00% |
| PEN241220P00390000 | 2023-11-13 10:36AM EDT | 390.00 | 169.00 | 154.00 | 158.70 | 0.00 | - | - | 0 | 0.00% |
| PEN241220P00430000 | 2024-01-10 10:42AM EDT | 430.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEN241220P00450000 | 2024-01-10 10:42AM EDT | 450.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEN241220P00500000 | 2023-10-12 1:06PM EDT | 500.00 | 296.50 | 316.00 | 321.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.