Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712C00005000 | 2024-06-10 10:07AM EDT | 5.00 | 12.50 | 12.55 | 16.50 | 0.00 | - | - | 2 | 442.19% |
| PENN240712C00014000 | 2024-06-06 2:28PM EDT | 14.00 | 3.15 | 3.40 | 7.55 | 0.00 | - | - | 1 | 118.36% |
| PENN240712C00015000 | 2024-06-17 2:42PM EDT | 15.00 | 3.41 | 2.60 | 6.55 | 0.00 | - | 3 | 2 | 115.23% |
| PENN240712C00015500 | 2024-06-06 2:22PM EDT | 15.50 | 2.03 | 3.50 | 6.05 | 0.00 | - | - | 1 | 181.84% |
| PENN240712C00016000 | 2024-06-28 1:41PM EDT | 16.00 | 3.05 | 2.89 | 3.75 | +0.25 | +8.93% | 2 | 5 | 114.65% |
| PENN240712C00016500 | 2024-06-26 12:02PM EDT | 16.50 | 2.31 | 2.67 | 3.20 | 0.00 | - | 1 | 200 | 61.33% |
| PENN240712C00017000 | 2024-06-27 9:47AM EDT | 17.00 | 2.62 | 2.31 | 2.76 | +0.99 | +60.74% | 25 | 71 | 66.80% |
| PENN240712C00017500 | 2024-06-28 11:03AM EDT | 17.50 | 2.40 | 1.10 | 3.10 | +1.20 | +100.00% | 2 | 56 | 63.28% |
| PENN240712C00018000 | 2024-06-28 11:21AM EDT | 18.00 | 2.00 | 0.90 | 2.31 | +0.91 | +83.49% | 2 | 67 | 52.54% |
| PENN240712C00018500 | 2024-06-28 2:22PM EDT | 18.50 | 1.25 | 1.30 | 1.39 | +0.28 | +28.87% | 5 | 272 | 59.67% |
| PENN240712C00019000 | 2024-06-28 3:39PM EDT | 19.00 | 0.96 | 0.84 | 1.09 | +0.20 | +26.32% | 55 | 95 | 53.71% |
| PENN240712C00019500 | 2024-06-28 12:53PM EDT | 19.50 | 0.75 | 0.53 | 0.82 | +0.37 | +97.37% | 3 | 35 | 50.98% |
| PENN240712C00020000 | 2024-06-28 3:42PM EDT | 20.00 | 0.57 | 0.41 | 0.59 | +0.17 | +42.50% | 52 | 259 | 52.73% |
| PENN240712C00020500 | 2024-06-28 2:48PM EDT | 20.50 | 0.38 | 0.24 | 0.43 | +0.14 | +58.33% | 75 | 36 | 51.76% |
| PENN240712C00021000 | 2024-06-28 3:16PM EDT | 21.00 | 0.29 | 0.07 | 0.31 | +0.15 | +107.14% | 85 | 146 | 59.57% |
| PENN240712C00022000 | 2024-06-28 3:52PM EDT | 22.00 | 0.16 | 0.12 | 0.17 | +0.10 | +166.67% | 498 | 350 | 59.38% |
| PENN240712C00023000 | 2024-06-28 12:32PM EDT | 23.00 | 0.10 | 0.06 | 0.10 | -0.34 | -77.27% | 102 | 248 | 62.50% |
| PENN240712C00024000 | 2024-06-28 11:38AM EDT | 24.00 | 0.09 | 0.03 | 0.36 | +0.04 | +80.00% | 5 | 25 | 92.19% |
| PENN240712C00025000 | 2024-06-28 10:14AM EDT | 25.00 | 0.10 | 0.01 | 0.08 | +0.08 | +400.00% | 11 | 32 | 75.39% |
| PENN240712C00030000 | 2024-06-27 1:17PM EDT | 30.00 | 0.05 | 0.01 | 2.14 | 0.00 | - | 3 | 163 | 250.98% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240712P00011000 | 2024-06-10 10:21AM EDT | 11.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 293.95% |
| PENN240712P00012500 | 2024-06-21 3:28PM EDT | 12.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 3 | 4 | 243.36% |
| PENN240712P00013000 | 2024-06-06 12:06PM EDT | 13.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 30 | 12 | 107.81% |
| PENN240712P00013500 | 2024-06-21 3:28PM EDT | 13.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 3 | 18 | 262.11% |
| PENN240712P00014000 | 2024-06-25 2:49PM EDT | 14.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 89.84% |
| PENN240712P00014500 | 2024-06-18 1:30PM EDT | 14.50 | 0.10 | 0.00 | 1.29 | 0.00 | - | 5 | 11 | 182.81% |
| PENN240712P00015000 | 2024-06-25 2:22PM EDT | 15.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 9 | 86 | 169.14% |
| PENN240712P00015500 | 2024-06-25 3:31PM EDT | 15.50 | 0.08 | 0.00 | 1.30 | 0.00 | - | 2 | 22 | 155.08% |
| PENN240712P00016000 | 2024-06-28 2:55PM EDT | 16.00 | 0.06 | 0.01 | 1.32 | -0.02 | -25.00% | 10 | 63 | 142.58% |
| PENN240712P00016500 | 2024-06-28 3:16PM EDT | 16.50 | 0.09 | 0.03 | 0.10 | -0.11 | -55.00% | 1 | 178 | 58.59% |
| PENN240712P00017000 | 2024-06-28 3:49PM EDT | 17.00 | 0.10 | 0.07 | 0.71 | -0.08 | -44.44% | 83 | 34 | 89.65% |
| PENN240712P00017500 | 2024-06-28 3:16PM EDT | 17.50 | 0.23 | 0.14 | 0.32 | -0.18 | -43.90% | 14 | 37 | 61.72% |
| PENN240712P00018000 | 2024-06-28 10:34AM EDT | 18.00 | 0.30 | 0.24 | 0.30 | -0.18 | -37.50% | 1 | 93 | 54.30% |
| PENN240712P00018500 | 2024-06-27 1:05PM EDT | 18.50 | 0.65 | 0.36 | 0.63 | 0.00 | - | 9 | 12 | 60.06% |
| PENN240712P00019000 | 2024-06-27 3:58PM EDT | 19.00 | 0.86 | 0.53 | 0.65 | 0.00 | - | 1 | 19 | 52.25% |
| PENN240712P00019500 | 2024-06-28 12:14PM EDT | 19.50 | 0.75 | 0.76 | 1.09 | -1.20 | -61.54% | 4 | 17 | 58.20% |
| PENN240712P00020000 | 2024-06-28 9:53AM EDT | 20.00 | 1.50 | 0.96 | 1.42 | +0.58 | +63.04% | 2 | 7 | 55.86% |
| PENN240712P00020500 | 2024-06-26 10:39AM EDT | 20.50 | 1.91 | 0.88 | 1.93 | 0.00 | - | 5 | 4 | 85.16% |
© 2024 Yahoo. All rights reserved.