Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240920C00002500 | 2024-06-20 1:07PM EDT | 2.50 | 16.40 | 16.35 | 18.80 | 0.00 | - | 1 | 2 | 400.39% |
| PENN240920C00005000 | 2024-06-24 10:01AM EDT | 5.00 | 14.80 | 12.35 | 16.60 | 0.00 | - | 3 | 45 | 163.28% |
| PENN240920C00007500 | 2024-04-26 11:15AM EDT | 7.50 | 9.65 | 7.10 | 10.25 | 0.00 | - | 12 | 23 | 0.00% |
| PENN240920C00010000 | 2024-06-20 3:50PM EDT | 10.00 | 10.23 | 7.45 | 10.50 | 0.00 | - | 3 | 29 | 163.48% |
| PENN240920C00012500 | 2024-06-21 9:55AM EDT | 12.50 | 7.50 | 6.15 | 7.30 | 0.00 | - | 12 | 483 | 84.96% |
| PENN240920C00015000 | 2024-06-28 11:38AM EDT | 15.00 | 5.45 | 3.25 | 5.30 | +0.94 | +20.84% | 7 | 4,961 | 79.00% |
| PENN240920C00017500 | 2024-06-28 9:50AM EDT | 17.50 | 3.45 | 2.84 | 3.35 | +0.60 | +21.05% | 178 | 3,246 | 58.25% |
| PENN240920C00020000 | 2024-06-28 2:04PM EDT | 20.00 | 1.85 | 1.94 | 1.98 | +0.20 | +12.12% | 177 | 1,385 | 60.79% |
| PENN240920C00022500 | 2024-06-28 2:12PM EDT | 22.50 | 1.01 | 1.07 | 1.16 | +0.14 | +16.09% | 19 | 5,275 | 59.62% |
| PENN240920C00025000 | 2024-06-28 12:22PM EDT | 25.00 | 0.69 | 0.38 | 0.68 | +0.25 | +56.82% | 34 | 965 | 56.15% |
| PENN240920C00027500 | 2024-06-28 10:54AM EDT | 27.50 | 0.40 | 0.26 | 0.52 | -0.09 | -18.37% | 10 | 145 | 62.01% |
| PENN240920C00030000 | 2024-06-24 1:59PM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 33 | 222 | 64.16% |
| PENN240920C00032500 | 2024-06-26 10:58AM EDT | 32.50 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 205 | 74.32% |
| PENN240920C00035000 | 2024-06-28 10:12AM EDT | 35.00 | 0.10 | 0.02 | 0.17 | -0.08 | -44.44% | 6 | 384 | 66.02% |
| PENN240920C00037500 | 2024-06-27 12:39PM EDT | 37.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 60 | 218 | 72.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240920P00005000 | 2024-04-26 11:28AM EDT | 5.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 72 | 82 | 164.45% |
| PENN240920P00007500 | 2024-04-26 11:32AM EDT | 7.50 | 0.09 | 0.06 | 0.27 | 0.00 | - | 36 | 36 | 125.00% |
| PENN240920P00010000 | 2024-06-28 2:55PM EDT | 10.00 | 0.15 | 0.05 | 0.30 | +0.08 | +114.29% | 10 | 210 | 92.19% |
| PENN240920P00012500 | 2024-06-21 12:28PM EDT | 12.50 | 0.21 | 0.14 | 0.29 | 0.00 | - | 40 | 833 | 68.75% |
| PENN240920P00015000 | 2024-06-27 1:43PM EDT | 15.00 | 0.50 | 0.22 | 0.51 | -0.08 | -13.79% | 2 | 293 | 53.71% |
| PENN240920P00017500 | 2024-06-28 1:50PM EDT | 17.50 | 1.24 | 1.15 | 1.21 | -0.20 | -13.89% | 109 | 2,923 | 56.45% |
| PENN240920P00020000 | 2024-06-28 3:46PM EDT | 20.00 | 2.35 | 2.34 | 2.38 | -0.34 | -12.64% | 7 | 859 | 54.15% |
| PENN240920P00022500 | 2024-06-28 10:06AM EDT | 22.50 | 3.75 | 3.95 | 4.05 | -0.85 | -18.48% | 203 | 1,858 | 51.90% |
| PENN240920P00025000 | 2024-06-28 10:53AM EDT | 25.00 | 5.64 | 4.20 | 6.95 | -0.96 | -14.55% | 1 | 575 | 81.79% |
| PENN240920P00027500 | 2024-06-26 9:39AM EDT | 27.50 | 9.05 | 8.15 | 8.40 | 0.00 | - | 1 | 1 | 55.18% |
| PENN240920P00030000 | 2024-06-10 3:48PM EDT | 30.00 | 12.72 | 10.55 | 12.70 | 0.00 | - | 2 | 0 | 96.00% |
| PENN240920P00032500 | 2024-06-27 12:04PM EDT | 32.50 | 14.00 | 13.00 | 13.25 | 0.00 | - | 2 | 0 | 60.74% |
| PENN240920P00035000 | 2024-04-24 1:40PM EDT | 35.00 | 17.30 | 17.60 | 20.05 | 0.00 | - | - | 1 | 182.76% |
© 2024 Yahoo. All rights reserved.