UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.83 +0.45 (+0.57%) GOLD FUTURES
2,327.50 +3.30 (+0.14%) DOW
38,961.35 +77.09 (+0.20%) Bitcoin GBP
49,847.99 -1,193.02 (-2.34%)
Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00005000 | 2024-04-08 2:52PM EDT | 5.00 | 12.60 | 10.90 | 11.35 | 0.00 | - | - | 3 | 790.63% |
| PENN240510C00009500 | 2024-05-03 2:33PM EDT | 9.50 | 5.80 | 6.40 | 6.50 | 0.00 | - | 1 | 1 | 250.00% |
| PENN240510C00011000 | 2024-05-02 10:00AM EDT | 11.00 | 2.63 | 4.55 | 5.00 | 0.00 | - | - | 14 | 187.50% |
| PENN240510C00012500 | 2024-05-03 9:35AM EDT | 12.50 | 2.50 | 2.97 | 3.55 | 0.00 | - | 1 | 1 | 176.56% |
| PENN240510C00013000 | 2024-05-08 10:23AM EDT | 13.00 | 2.86 | 2.89 | 3.05 | +0.31 | +12.16% | 2 | 49 | 153.91% |
| PENN240510C00013500 | 2024-05-03 11:16AM EDT | 13.50 | 2.00 | 2.40 | 2.52 | 0.00 | - | 2 | 5 | 112.50% |
| PENN240510C00014000 | 2024-05-07 12:00PM EDT | 14.00 | 1.81 | 1.89 | 2.03 | 0.00 | - | 87 | 149 | 98.44% |
| PENN240510C00014500 | 2024-05-08 9:44AM EDT | 14.50 | 1.17 | 1.36 | 1.52 | -0.17 | -12.69% | 20 | 151 | 72.66% |
| PENN240510C00015000 | 2024-05-08 9:44AM EDT | 15.00 | 0.72 | 0.91 | 1.21 | -0.19 | -20.88% | 20 | 1,034 | 67.19% |
| PENN240510C00015500 | 2024-05-08 11:36AM EDT | 15.50 | 0.58 | 0.21 | 0.56 | +0.06 | +11.54% | 8 | 2,755 | 42.19% |
| PENN240510C00016000 | 2024-05-08 12:03PM EDT | 16.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 1,043 | 1,362 | 42.58% |
| PENN240510C00016500 | 2024-05-08 11:32AM EDT | 16.50 | 0.10 | 0.07 | 0.09 | +0.01 | +11.11% | 24 | 684 | 46.48% |
| PENN240510C00017000 | 2024-05-08 12:07PM EDT | 17.00 | 0.02 | 0.02 | 0.04 | -0.01 | -20.00% | 94 | 504 | 50.00% |
| PENN240510C00017500 | 2024-05-08 9:52AM EDT | 17.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 259 | 60.94% |
| PENN240510C00018000 | 2024-05-07 2:11PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 217 | 67.19% |
| PENN240510C00018500 | 2024-05-02 11:47AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 50 | 84.38% |
| PENN240510C00019000 | 2024-05-07 3:00PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 81.25% |
| PENN240510C00019500 | 2024-05-02 11:49AM EDT | 19.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 44 | 161.72% |
| PENN240510C00020000 | 2024-05-06 12:30PM EDT | 20.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 158 | 176.56% |
| PENN240510C00020500 | 2024-05-02 9:34AM EDT | 20.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 4 | 7 | 200.78% |
| PENN240510C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 63 | 101 | 143.75% |
| PENN240510C00021500 | 2024-05-06 11:59AM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 153.13% |
| PENN240510C00022000 | 2024-05-06 2:17PM EDT | 22.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 2 | 5 | 303.13% |
| PENN240510C00022500 | 2024-05-07 3:53PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 21 | 335.16% |
| PENN240510C00023000 | 2024-05-02 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 181.25% |
| PENN240510C00024000 | 2024-04-04 2:15PM EDT | 24.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 263.28% |
| PENN240510C00025000 | 2024-05-07 10:41AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 107 | 215.63% |
| PENN240510C00026000 | 2024-04-23 10:37AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 19 | 231.25% |
| PENN240510C00027000 | 2024-04-19 3:37PM EDT | 27.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 62 | 69 | 246.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00010000 | 2024-05-03 9:56AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 237.50% |
| PENN240510P00011000 | 2024-04-08 12:17PM EDT | 11.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 187.50% |
| PENN240510P00012000 | 2024-05-03 2:39PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 43 | 146.88% |
| PENN240510P00012500 | 2024-05-06 11:13AM EDT | 12.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 151 | 190.63% |
| PENN240510P00013000 | 2024-05-08 11:48AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 429 | 126 | 117.19% |
| PENN240510P00013500 | 2024-05-06 1:01PM EDT | 13.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 89 | 112.50% |
| PENN240510P00014000 | 2024-05-08 11:12AM EDT | 14.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 805 | 81.25% |
| PENN240510P00014500 | 2024-05-08 11:32AM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 321 | 66.41% |
| PENN240510P00015000 | 2024-05-08 10:06AM EDT | 15.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 10 | 841 | 52.34% |
| PENN240510P00015500 | 2024-05-08 11:27AM EDT | 15.50 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 54 | 2,208 | 49.22% |
| PENN240510P00016000 | 2024-05-08 11:21AM EDT | 16.00 | 0.33 | 0.25 | 0.26 | -0.03 | -8.33% | 209 | 360 | 44.14% |
| PENN240510P00016500 | 2024-05-06 12:43PM EDT | 16.50 | 1.22 | 0.60 | 0.80 | 0.00 | - | 61 | 347 | 66.80% |
| PENN240510P00017000 | 2024-05-08 10:07AM EDT | 17.00 | 1.23 | 1.02 | 1.13 | +0.05 | +4.24% | 2 | 89 | 61.72% |
| PENN240510P00017500 | 2024-05-03 10:28AM EDT | 17.50 | 2.25 | 1.50 | 1.60 | 0.00 | - | 7 | 52 | 71.09% |
| PENN240510P00018000 | 2024-05-03 10:29AM EDT | 18.00 | 2.55 | 2.00 | 2.11 | 0.00 | - | 1 | 27 | 89.06% |
| PENN240510P00019000 | 2024-05-01 9:30AM EDT | 19.00 | 2.84 | 3.00 | 3.10 | 0.00 | - | 1 | 0 | 116.41% |
| PENN240510P00019500 | 2024-04-29 10:36AM EDT | 19.50 | 2.49 | 3.50 | 3.60 | 0.00 | - | - | 1 | 129.69% |
| PENN240510P00020000 | 2024-05-02 11:58AM EDT | 20.00 | 4.71 | 4.00 | 4.05 | 0.00 | - | 27 | 5 | 120.31% |
| PENN240510P00021000 | 2024-04-23 1:07PM EDT | 21.00 | 3.75 | 5.00 | 5.10 | 0.00 | - | - | 1 | 167.19% |
| PENN240510P00033000 | 2024-05-02 11:58AM EDT | 33.00 | 17.60 | 17.00 | 17.05 | 0.00 | - | - | 10 | 321.88% |
© 2024 Yahoo. All rights reserved.