Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240726C00005000 | 2024-06-24 12:09PM EDT | 5.00 | 15.05 | 12.70 | 14.65 | 0.00 | - | 2 | 5 | 522.27% |
| PENN240726C00015000 | 2024-07-03 9:34AM EDT | 15.00 | 4.09 | 3.40 | 4.35 | -0.36 | -8.09% | 100 | 0 | 68.75% |
| PENN240726C00015500 | 2024-06-14 9:42AM EDT | 15.50 | 3.47 | 2.86 | 4.05 | 0.00 | - | - | 0 | 70.12% |
| PENN240726C00016000 | 2024-07-02 3:33PM EDT | 16.00 | 3.11 | 2.43 | 3.55 | 0.00 | - | 1 | 0 | 65.04% |
| PENN240726C00016500 | 2024-06-18 10:18AM EDT | 16.50 | 2.24 | 1.85 | 2.96 | 0.00 | - | - | 0 | 90.82% |
| PENN240726C00017000 | 2024-07-02 9:41AM EDT | 17.00 | 2.50 | 1.88 | 2.73 | 0.00 | - | 3 | 0 | 69.82% |
| PENN240726C00017500 | 2024-06-25 11:14AM EDT | 17.50 | 1.73 | 1.64 | 1.79 | 0.00 | - | 5 | 11 | 53.61% |
| PENN240726C00018000 | 2024-07-02 11:55AM EDT | 18.00 | 1.44 | 1.29 | 1.60 | 0.00 | - | 1 | 12 | 56.25% |
| PENN240726C00018500 | 2024-07-03 12:20PM EDT | 18.50 | 1.24 | 1.05 | 1.20 | +0.02 | +1.64% | 63 | 0 | 53.71% |
| PENN240726C00019000 | 2024-07-01 2:01PM EDT | 19.00 | 0.90 | 0.81 | 1.04 | 0.00 | - | 265 | 0 | 55.57% |
| PENN240726C00019500 | 2024-07-03 12:53PM EDT | 19.50 | 0.70 | 0.56 | 0.75 | 0.00 | - | 14 | 0 | 51.66% |
| PENN240726C00020000 | 2024-07-03 12:52PM EDT | 20.00 | 0.49 | 0.46 | 0.53 | -0.03 | -5.77% | 3 | 0 | 51.66% |
| PENN240726C00020500 | 2024-06-27 3:01PM EDT | 20.50 | 0.48 | 0.14 | 0.81 | 0.00 | - | 18 | 57 | 58.40% |
| PENN240726C00021000 | 2024-06-28 2:15PM EDT | 21.00 | 0.53 | 0.23 | 0.37 | 0.00 | - | 4 | 0 | 53.91% |
| PENN240726C00022000 | 2024-07-02 11:39AM EDT | 22.00 | 0.17 | 0.11 | 0.16 | 0.00 | - | 3 | 0 | 51.56% |
| PENN240726C00022500 | 2024-07-01 11:49AM EDT | 22.50 | 0.15 | 0.08 | 0.19 | 0.00 | - | 217 | 0 | 56.45% |
| PENN240726C00023000 | 2024-07-01 10:12AM EDT | 23.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 56.84% |
| PENN240726C00024000 | 2024-06-28 10:27AM EDT | 24.00 | 0.22 | 0.04 | 0.10 | 0.00 | - | 1 | 0 | 60.55% |
| PENN240726C00025000 | 2024-06-28 10:16AM EDT | 25.00 | 0.16 | 0.01 | 0.10 | 0.00 | - | 13 | 0 | 64.84% |
| PENN240726C00030000 | 2024-06-10 11:00AM EDT | 30.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | - | 0 | 92.97% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240726P00012500 | 2024-06-17 11:04AM EDT | 12.50 | 0.06 | 0.00 | 1.79 | 0.00 | - | 8 | 0 | 199.80% |
| PENN240726P00013000 | 2024-06-17 11:04AM EDT | 13.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | 8 | 0 | 172.46% |
| PENN240726P00014000 | 2024-07-02 11:30AM EDT | 14.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 115.04% |
| PENN240726P00014500 | 2024-06-26 1:38PM EDT | 14.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 105.08% |
| PENN240726P00015000 | 2024-07-01 3:23PM EDT | 15.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 7 | 0 | 69.53% |
| PENN240726P00015500 | 2024-07-01 11:10AM EDT | 15.50 | 0.11 | 0.06 | 0.29 | 0.00 | - | 1 | 0 | 65.82% |
| PENN240726P00016000 | 2024-07-01 1:12PM EDT | 16.00 | 0.17 | 0.09 | 0.25 | 0.00 | - | 1 | 35 | 57.23% |
| PENN240726P00016500 | 2024-07-02 11:11AM EDT | 16.50 | 0.21 | 0.14 | 0.42 | 0.00 | - | 10 | 0 | 58.98% |
| PENN240726P00017000 | 2024-07-03 12:42PM EDT | 17.00 | 0.23 | 0.23 | 0.35 | -0.05 | -17.86% | 30 | 0 | 50.78% |
| PENN240726P00017500 | 2024-07-02 2:54PM EDT | 17.50 | 0.43 | 0.37 | 0.48 | 0.00 | - | 11 | 0 | 50.39% |
| PENN240726P00018000 | 2024-07-03 10:39AM EDT | 18.00 | 0.44 | 0.53 | 1.10 | -0.02 | -4.35% | 2,500 | 0 | 62.40% |
| PENN240726P00018500 | 2024-07-01 3:31PM EDT | 18.50 | 0.91 | 0.75 | 1.27 | 0.00 | - | 2 | 0 | 60.45% |
| PENN240726P00019000 | 2024-06-28 1:57PM EDT | 19.00 | 0.99 | 1.00 | 1.07 | 0.00 | - | 5 | 27 | 49.51% |
| PENN240726P00019500 | 2024-06-28 3:43PM EDT | 19.50 | 1.14 | 1.12 | 1.70 | 0.00 | - | 20 | 0 | 51.37% |
| PENN240726P00020000 | 2024-07-03 10:44AM EDT | 20.00 | 1.27 | 1.58 | 1.83 | -0.10 | -7.30% | 8 | 0 | 56.06% |
| PENN240726P00020500 | 2024-06-24 12:49PM EDT | 20.50 | 1.61 | 1.88 | 2.17 | 0.00 | - | - | 0 | 54.39% |
| PENN240726P00021000 | 2024-06-24 2:23PM EDT | 21.00 | 1.98 | 2.11 | 2.83 | 0.00 | - | 5 | 0 | 71.68% |
© 2024 Yahoo. All rights reserved.