Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240802C00010000 | 2024-06-28 10:00AM EDT | 10.00 | 9.60 | 7.65 | 10.55 | 0.00 | - | 2 | 0 | 178.13% |
| PENN240802C00015000 | 2024-06-20 3:25PM EDT | 15.00 | 4.05 | 3.00 | 4.55 | 0.00 | - | - | 0 | 114.45% |
| PENN240802C00016000 | 2024-07-02 3:33PM EDT | 16.00 | 3.15 | 2.40 | 3.30 | 0.00 | - | 1 | 0 | 79.00% |
| PENN240802C00016500 | 2024-06-21 10:14AM EDT | 16.50 | 3.55 | 2.33 | 2.97 | 0.00 | - | 5 | 0 | 60.45% |
| PENN240802C00018000 | 2024-07-03 11:17AM EDT | 18.00 | 1.82 | 1.41 | 1.74 | +0.12 | +7.06% | 4 | 0 | 55.66% |
| PENN240802C00018500 | 2024-07-03 12:50PM EDT | 18.50 | 1.33 | 1.16 | 1.45 | -0.02 | -1.48% | 15 | 18 | 55.52% |
| PENN240802C00019000 | 2024-07-02 3:38PM EDT | 19.00 | 1.11 | 0.97 | 1.21 | 0.00 | - | 1 | 16 | 56.35% |
| PENN240802C00019500 | 2024-06-26 9:30AM EDT | 19.50 | 0.98 | 0.46 | 0.91 | 0.00 | - | - | 0 | 57.42% |
| PENN240802C00020000 | 2024-07-03 12:28PM EDT | 20.00 | 0.70 | 0.60 | 0.73 | -0.06 | -7.89% | 2 | 0 | 53.81% |
| PENN240802C00020500 | 2024-07-01 12:24PM EDT | 20.50 | 0.63 | 0.28 | 0.70 | 0.00 | - | 10 | 0 | 51.95% |
| PENN240802C00021000 | 2024-07-03 10:38AM EDT | 21.00 | 0.51 | 0.17 | 0.45 | 0.00 | - | 2 | 35 | 56.15% |
| PENN240802C00021500 | 2024-06-24 9:55AM EDT | 21.50 | 0.46 | 0.27 | 0.33 | -0.54 | -54.00% | 2 | 0 | 52.73% |
| PENN240802C00022000 | 2024-07-02 11:34AM EDT | 22.00 | 0.27 | 0.19 | 0.53 | 0.00 | - | 8 | 58 | 62.01% |
| PENN240802C00022500 | 2024-07-03 11:03AM EDT | 22.50 | 0.23 | 0.14 | 0.24 | +0.02 | +9.52% | 58 | 0 | 54.49% |
| PENN240802C00023000 | 2024-07-02 2:31PM EDT | 23.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 15 | 19 | 57.91% |
| PENN240802C00023500 | 2024-06-18 3:41PM EDT | 23.50 | 0.28 | 0.01 | 0.17 | 0.00 | - | - | 0 | 52.34% |
| PENN240802C00024000 | 2024-07-01 1:47PM EDT | 24.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 1 | 0 | 71.88% |
| PENN240802C00025000 | 2024-07-02 3:56PM EDT | 25.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 5 | 0 | 60.55% |
| PENN240802C00030000 | 2024-07-02 9:59AM EDT | 30.00 | 0.04 | 0.01 | 2.16 | 0.00 | - | 2 | 0 | 174.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240802P00012500 | 2024-06-21 1:57PM EDT | 12.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 127.54% |
| PENN240802P00013000 | 2024-06-17 11:34AM EDT | 13.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 0 | 78.13% |
| PENN240802P00013500 | 2024-06-21 2:00PM EDT | 13.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 11 | 0 | 109.18% |
| PENN240802P00014000 | 2024-06-20 1:49PM EDT | 14.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 0 | 100.78% |
| PENN240802P00014500 | 2024-06-21 2:00PM EDT | 14.50 | 0.15 | 0.03 | 0.75 | 0.00 | - | 10 | 0 | 92.97% |
| PENN240802P00015000 | 2024-07-02 2:31PM EDT | 15.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 15 | 26 | 54.30% |
| PENN240802P00015500 | 2024-06-26 2:59PM EDT | 15.50 | 0.29 | 0.11 | 0.36 | 0.00 | - | 10 | 60 | 63.28% |
| PENN240802P00016000 | 2024-07-02 11:12AM EDT | 16.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 11 | 0 | 51.95% |
| PENN240802P00016500 | 2024-07-03 12:43PM EDT | 16.50 | 0.24 | 0.24 | 0.48 | -0.07 | -22.58% | 30 | 0 | 57.13% |
| PENN240802P00017000 | 2024-06-25 3:42PM EDT | 17.00 | 0.31 | 0.35 | 0.48 | -0.47 | -60.26% | 4 | 0 | 52.34% |
| PENN240802P00018000 | 2024-07-02 10:19AM EDT | 18.00 | 0.75 | 0.66 | 0.78 | 0.00 | - | 1 | 0 | 50.00% |
| PENN240802P00018500 | 2024-06-28 12:25PM EDT | 18.50 | 0.88 | 0.87 | 1.00 | 0.00 | - | 1 | 0 | 52.44% |
| PENN240802P00020000 | 2024-07-02 11:53AM EDT | 20.00 | 1.81 | 1.66 | 2.33 | 0.00 | - | 4 | 0 | 57.23% |
| PENN240802P00022000 | 2024-06-27 3:12PM EDT | 22.00 | 3.49 | 2.91 | 4.35 | 0.00 | - | - | 1 | 62.70% |
© 2024 Yahoo. All rights reserved.