Penumbra, Inc. (PEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240621C00150000 | 2024-05-23 3:59PM EDT | 150.00 | 42.00 | 36.50 | 41.40 | 0.00 | - | - | 2 | 67.14% |
| PEN240621C00165000 | 2024-01-10 10:42AM EDT | 165.00 | 89.50 | 109.10 | 114.00 | 0.00 | - | - | 1 | 701.68% |
| PEN240621C00170000 | 2024-01-10 10:42AM EDT | 170.00 | 85.00 | 104.90 | 109.90 | 0.00 | - | - | 1 | 676.71% |
| PEN240621C00175000 | 2024-05-30 10:51AM EDT | 175.00 | 16.80 | 13.00 | 17.70 | 0.00 | - | 14 | 14 | 60.11% |
| PEN240621C00180000 | 2024-05-30 10:51AM EDT | 180.00 | 12.90 | 9.10 | 12.90 | 0.00 | - | 17 | 17 | 49.77% |
| PEN240621C00185000 | 2024-05-30 10:51AM EDT | 185.00 | 9.60 | 6.20 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| PEN240621C00190000 | 2024-05-30 10:51AM EDT | 190.00 | 6.90 | 0.00 | 8.30 | 0.00 | - | 24 | 24 | 54.61% |
| PEN240621C00195000 | 2024-05-29 12:39PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| PEN240621C00200000 | 2024-05-24 3:51PM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| PEN240621C00210000 | 2024-05-30 11:35AM EDT | 210.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 1 | 133 | 54.49% |
| PEN240621C00220000 | 2024-05-24 1:00PM EDT | 220.00 | 1.28 | 0.00 | 2.55 | 0.00 | - | 1 | 151 | 56.06% |
| PEN240621C00230000 | 2024-05-30 2:56PM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 134 | 64.21% |
| PEN240621C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 81 | 68.36% |
| PEN240621C00250000 | 2024-05-08 10:29AM EDT | 250.00 | 1.18 | 0.00 | 1.95 | 0.00 | - | 5 | 37 | 81.37% |
| PEN240621C00260000 | 2024-05-15 2:12PM EDT | 260.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 17 | 26 | 91.63% |
| PEN240621C00270000 | 2024-03-04 4:24PM EDT | 270.00 | 15.10 | 1.35 | 4.90 | 0.00 | - | 12 | 20 | 128.32% |
| PEN240621C00280000 | 2024-02-26 4:07PM EDT | 280.00 | 6.10 | 1.05 | 5.40 | 0.00 | - | 1 | 39 | 138.18% |
| PEN240621C00290000 | 2024-05-10 9:30AM EDT | 290.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 15 | 111.67% |
| PEN240621C00300000 | 2024-04-30 3:38PM EDT | 300.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 95.70% |
| PEN240621C00310000 | 2024-01-03 1:21PM EDT | 310.00 | 6.25 | 7.20 | 9.60 | 0.00 | - | 1 | 0 | 212.84% |
| PEN240621C00320000 | 2024-02-08 11:45AM EDT | 320.00 | 8.93 | 2.85 | 5.50 | 0.00 | - | 4 | 0 | 180.20% |
| PEN240621C00330000 | 2024-04-17 12:00PM EDT | 330.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 164.14% |
| PEN240621C00340000 | 2023-12-29 2:31PM EDT | 340.00 | 5.14 | 4.50 | 5.60 | 0.00 | - | 1 | 2 | 203.76% |
| PEN240621C00350000 | 2023-08-07 9:35AM EDT | 350.00 | 9.62 | 10.60 | 14.50 | 0.00 | - | 1 | 0 | 276.86% |
| PEN240621C00360000 | 2024-03-04 2:30PM EDT | 360.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 182.23% |
| PEN240621C00370000 | 2024-02-08 11:25AM EDT | 370.00 | 2.33 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 193.29% |
| PEN240621C00380000 | 2024-02-08 11:45AM EDT | 380.00 | 2.58 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 162.26% |
| PEN240621C00390000 | 2023-08-07 11:54AM EDT | 390.00 | 4.60 | 2.90 | 7.50 | 0.00 | - | 2 | 27 | 236.01% |
| PEN240621C00400000 | 2023-06-16 10:12AM EDT | 400.00 | 32.60 | 16.50 | 20.30 | 0.00 | - | 2 | 2 | 353.17% |
| PEN240621C00410000 | 2023-07-07 1:45PM EDT | 410.00 | 21.40 | 1.20 | 3.40 | 0.00 | - | 27 | 26 | 206.52% |
| PEN240621C00420000 | 2023-12-21 4:19PM EDT | 420.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 212.96% |
| PEN240621C00430000 | 2023-07-07 1:45PM EDT | 430.00 | 16.70 | 1.65 | 2.40 | 0.00 | - | 54 | 59 | 210.60% |
| PEN240621C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 50.00% |
| PEN240621C00450000 | 2024-05-07 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 50.00% |
| PEN240621C00460000 | 2023-07-07 1:45PM EDT | 460.00 | 11.60 | 0.30 | 5.00 | 0.00 | - | 66 | 117 | 234.86% |
| PEN240621C00470000 | 2023-06-15 3:53PM EDT | 470.00 | 14.50 | 4.80 | 7.90 | 0.00 | - | - | 44 | 288.70% |
| PEN240621C00480000 | 2023-06-15 3:53PM EDT | 480.00 | 13.20 | 4.00 | 6.60 | 0.00 | - | - | 68 | 280.91% |
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 | 117.97% |
| PEN240621P00105000 | 2023-11-22 2:20PM EDT | 105.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 193.80% |
| PEN240621P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | - | 3 | 144.73% |
| PEN240621P00145000 | 2023-11-15 3:44PM EDT | 145.00 | 3.90 | 0.10 | 5.00 | 0.00 | - | - | 1 | 105.25% |
| PEN240621P00150000 | 2023-11-17 1:48PM EDT | 150.00 | 4.20 | 0.10 | 4.80 | 0.00 | - | 8 | 9 | 93.95% |
| PEN240621P00160000 | 2023-10-31 3:44PM EDT | 160.00 | 13.20 | 2.60 | 6.50 | 0.00 | - | 1 | 1 | 94.41% |
| PEN240621P00165000 | 2024-05-06 2:29PM EDT | 165.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 65.11% |
| PEN240621P00175000 | 2024-05-13 12:58PM EDT | 175.00 | 1.20 | 0.70 | 5.00 | 0.00 | - | 1 | 23 | 64.09% |
| PEN240621P00180000 | 2024-05-23 2:52PM EDT | 180.00 | 3.20 | 0.75 | 5.50 | 0.00 | - | 4 | 6 | 55.42% |
| PEN240621P00185000 | 2024-05-31 9:30AM EDT | 185.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 1.56% |
| PEN240621P00190000 | 2024-05-28 2:57PM EDT | 190.00 | 5.95 | 6.40 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PEN240621P00195000 | 2024-06-03 9:41AM EDT | 195.00 | 10.99 | 8.00 | 12.50 | 0.00 | - | 3 | 125 | 51.37% |
| PEN240621P00200000 | 2024-05-29 1:06PM EDT | 200.00 | 12.50 | 11.40 | 16.00 | 0.00 | - | 1 | 50 | 51.94% |
| PEN240621P00210000 | 2024-05-23 2:43PM EDT | 210.00 | 19.68 | 0.00 | 24.90 | 0.00 | - | 1 | 155 | 60.69% |
| PEN240621P00220000 | 2024-05-17 3:33PM EDT | 220.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| PEN240621P00230000 | 2024-05-22 10:28AM EDT | 230.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEN240621P00240000 | 2024-05-14 10:43AM EDT | 240.00 | 32.00 | 49.70 | 54.50 | 0.00 | - | 1 | 0 | 59.28% |
| PEN240621P00250000 | 2024-05-30 3:59PM EDT | 250.00 | 62.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PEN240621P00260000 | 2024-05-30 3:59PM EDT | 260.00 | 72.66 | 0.00 | 74.00 | 0.00 | - | 1 | 0 | 109.01% |
| 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.