UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.01 -0.82 (-1.03%) GOLD FUTURES
2,336.50 -20.00 (-0.85%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
52,951.51 -849.36 (-1.58%)
Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240719C00005000 | 2024-05-09 9:30AM EDT | 5.00 | 11.20 | 9.10 | 11.00 | 0.00 | - | 2 | 2 | 160.16% |
| PENN240719C00010000 | 2024-05-28 11:44AM EDT | 10.00 | 5.85 | 5.10 | 5.30 | 0.00 | - | 4 | 98 | 88.28% |
| PENN240719C00012500 | 2024-05-29 10:18AM EDT | 12.50 | 2.68 | 2.92 | 2.98 | -0.32 | -10.67% | 45 | 235 | 66.41% |
| PENN240719C00015000 | 2024-05-29 2:33PM EDT | 15.00 | 1.22 | 1.29 | 1.33 | -0.16 | -11.59% | 580 | 8,908 | 58.59% |
| PENN240719C00017500 | 2024-05-29 3:45PM EDT | 17.50 | 0.47 | 0.46 | 0.50 | -0.06 | -11.32% | 248 | 2,567 | 57.13% |
| PENN240719C00020000 | 2024-05-29 2:41PM EDT | 20.00 | 0.17 | 0.18 | 0.19 | -0.03 | -15.00% | 8 | 10,593 | 59.77% |
| PENN240719C00022500 | 2024-05-29 1:20PM EDT | 22.50 | 0.10 | 0.02 | 0.26 | -0.04 | -28.57% | 102 | 17,199 | 71.29% |
| PENN240719C00025000 | 2024-05-29 11:51AM EDT | 25.00 | 0.08 | 0.01 | 0.12 | -0.03 | -27.27% | 1 | 5,820 | 73.05% |
| PENN240719C00027500 | 2024-05-15 12:48PM EDT | 27.50 | 0.11 | 0.02 | 0.16 | 0.00 | - | 3 | 585 | 88.28% |
| PENN240719C00030000 | 2024-05-29 11:19AM EDT | 30.00 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 1 | 793 | 102.34% |
| PENN240719C00032500 | 2024-05-23 2:26PM EDT | 32.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 68 | 98.44% |
| PENN240719C00035000 | 2024-03-08 11:28AM EDT | 35.00 | 0.16 | 0.04 | 0.36 | 0.00 | - | 3 | 88 | 131.64% |
| PENN240719C00037500 | 2024-05-16 11:47AM EDT | 37.50 | 0.01 | 0.01 | 0.25 | 0.00 | - | 12 | 53 | 128.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240719P00010000 | 2024-05-23 2:27PM EDT | 10.00 | 0.11 | 0.07 | 0.20 | +0.01 | +10.00% | 4 | 133 | 77.34% |
| PENN240719P00012500 | 2024-05-29 1:29PM EDT | 12.50 | 0.34 | 0.30 | 0.34 | +0.05 | +17.24% | 50 | 545 | 56.45% |
| PENN240719P00015000 | 2024-05-29 3:30PM EDT | 15.00 | 1.23 | 1.17 | 1.19 | +0.12 | +10.81% | 677 | 6,989 | 51.95% |
| PENN240719P00017500 | 2024-05-29 3:46PM EDT | 17.50 | 2.90 | 2.80 | 2.98 | +0.17 | +6.23% | 48 | 970 | 51.07% |
| PENN240719P00020000 | 2024-05-28 1:53PM EDT | 20.00 | 4.73 | 5.05 | 5.15 | 0.00 | - | 13 | 774 | 54.69% |
| PENN240719P00022500 | 2024-05-23 12:00PM EDT | 22.50 | 6.95 | 7.35 | 8.00 | 0.00 | - | 6 | 526 | 73.05% |
| PENN240719P00025000 | 2024-05-08 3:22PM EDT | 25.00 | 9.35 | 9.25 | 10.65 | 0.00 | - | 9 | 0 | 124.81% |
| PENN240719P00027500 | 2024-03-04 2:11PM EDT | 27.50 | 9.65 | 9.65 | 10.80 | 0.00 | - | 8 | 310 | 0.00% |
| PENN240719P00030000 | 2024-02-16 10:53AM EDT | 30.00 | 11.00 | 12.25 | 12.55 | 0.00 | - | 1 | 1 | 0.00% |
| PENN240719P00032500 | 2024-02-14 10:50AM EDT | 32.50 | 10.35 | 14.75 | 15.05 | 0.00 | - | 7 | 0 | 0.00% |
| PENN240719P00035000 | 2024-04-04 12:30PM EDT | 35.00 | 16.85 | 19.70 | 21.80 | 0.00 | - | 1 | 0 | 178.13% |
| PENN240719P00037500 | 2024-03-26 10:51AM EDT | 37.50 | 18.94 | 20.25 | 20.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.