UK markets open in 4 hours 39 minutes
NIKKEI 225
38,445.48 -389.62 (-1.00%) HANG SENG
18,522.13 +42.76 (+0.23%) CRUDE OIL
78.06 -0.32 (-0.41%) GOLD FUTURES
2,316.20 -8.00 (-0.34%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,186.20 -876.89 (-1.72%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00195000 | 2024-05-01 11:33AM EDT | 195.00 | 15.30 | 17.10 | 20.80 | 0.00 | - | - | 1 | 72.25% |
| PEN240517C00200000 | 2024-05-03 1:11PM EDT | 200.00 | 15.50 | 13.30 | 17.40 | 0.00 | - | 5 | 9 | 70.43% |
| PEN240517C00210000 | 2024-05-07 9:39AM EDT | 210.00 | 12.00 | 8.60 | 10.80 | +1.90 | +18.81% | 1 | 6 | 69.98% |
| PEN240517C00220000 | 2024-05-07 11:52AM EDT | 220.00 | 6.20 | 3.80 | 6.50 | +0.40 | +6.90% | 4 | 115 | 65.60% |
| PEN240517C00230000 | 2024-05-06 2:25PM EDT | 230.00 | 3.00 | 0.85 | 3.40 | 0.00 | - | 2 | 30 | 59.99% |
| PEN240517C00240000 | 2024-05-07 3:42PM EDT | 240.00 | 1.45 | 0.55 | 1.70 | +0.60 | +70.59% | 153 | 368 | 63.23% |
| PEN240517C00250000 | 2024-05-01 1:13PM EDT | 250.00 | 0.50 | 0.40 | 3.00 | 0.00 | - | 2 | 57 | 85.50% |
| PEN240517C00260000 | 2024-05-03 9:49AM EDT | 260.00 | 2.28 | 0.00 | 3.10 | 0.00 | - | 15 | 17 | 96.24% |
| PEN240517C00290000 | 2024-03-28 12:29PM EDT | 290.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 113.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 2024-05-07 2:57PM EDT | 180.00 | 1.50 | 0.30 | 1.15 | -1.70 | -53.12% | 2 | 6 | 65.28% |
| PEN240517P00185000 | 2024-05-06 9:46AM EDT | 185.00 | 1.70 | 0.00 | 1.55 | 0.00 | - | 1 | 205 | 57.08% |
| PEN240517P00190000 | 2024-05-07 3:27PM EDT | 190.00 | 2.00 | 0.85 | 2.00 | -0.66 | -24.81% | 353 | 88 | 57.40% |
| PEN240517P00195000 | 2024-05-07 12:41PM EDT | 195.00 | 3.66 | 2.45 | 5.40 | -0.28 | -7.11% | 1 | 14 | 72.03% |
| PEN240517P00200000 | 2024-05-06 12:04PM EDT | 200.00 | 5.67 | 2.90 | 6.60 | 0.00 | - | 4 | 15 | 65.55% |
| PEN240517P00210000 | 2024-05-07 12:41PM EDT | 210.00 | 8.56 | 8.50 | 10.20 | -0.68 | -7.36% | 2 | 13 | 67.46% |
| PEN240517P00220000 | 2024-05-03 10:42AM EDT | 220.00 | 16.80 | 13.90 | 15.70 | 0.00 | - | 1 | 61 | 62.89% |
| PEN240517P00230000 | 2024-04-11 12:40PM EDT | 230.00 | 17.43 | 20.00 | 24.20 | 0.00 | - | 1 | 9 | 59.72% |
| PEN240517P00240000 | 2024-03-22 9:48AM EDT | 240.00 | 21.80 | 36.80 | 40.40 | 0.00 | - | 1 | 5 | 136.08% |
| PEN240517P00270000 | 2024-03-26 10:22AM EDT | 270.00 | 48.54 | 65.20 | 69.00 | 0.00 | - | 2 | 0 | 173.12% |
© 2024 Yahoo. All rights reserved.