Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117C00002500 | 2024-06-03 2:15PM EDT | 2.50 | 15.05 | 16.00 | 18.60 | 0.00 | - | 4 | 7 | 328.13% |
| PENN250117C00005000 | 2024-04-17 9:51AM EDT | 5.00 | 12.15 | 11.10 | 13.25 | 0.00 | - | - | 10 | 0.00% |
| PENN250117C00007500 | 2024-04-17 9:39AM EDT | 7.50 | 9.80 | 8.85 | 9.05 | 0.00 | - | 1 | 2 | 0.00% |
| PENN250117C00010000 | 2024-06-13 11:34AM EDT | 10.00 | 9.30 | 9.05 | 11.80 | 0.00 | - | 3 | 37 | 82.81% |
| PENN250117C00012500 | 2024-06-21 3:35PM EDT | 12.50 | 8.40 | 6.50 | 9.60 | +1.65 | +24.44% | 12 | 350 | 65.28% |
| PENN250117C00015000 | 2024-06-21 12:01PM EDT | 15.00 | 6.00 | 5.95 | 7.30 | +0.20 | +3.45% | 6 | 536 | 72.12% |
| PENN250117C00017500 | 2024-06-21 2:07PM EDT | 17.50 | 4.50 | 3.65 | 5.30 | -0.40 | -8.16% | 1 | 13,358 | 56.84% |
| PENN250117C00020000 | 2024-06-21 3:21PM EDT | 20.00 | 3.50 | 2.86 | 3.55 | 0.00 | - | 437 | 10,414 | 55.10% |
| PENN250117C00022500 | 2024-06-21 3:21PM EDT | 22.50 | 2.46 | 2.08 | 2.64 | -0.24 | -8.89% | 9 | 2,411 | 55.81% |
| PENN250117C00025000 | 2024-06-21 3:57PM EDT | 25.00 | 1.59 | 1.59 | 2.00 | -0.14 | -8.09% | 30 | 7,936 | 57.42% |
| PENN250117C00027500 | 2024-06-21 2:24PM EDT | 27.50 | 1.14 | 0.94 | 1.26 | -0.04 | -3.39% | 21 | 1,104 | 53.35% |
| PENN250117C00030000 | 2024-06-21 1:39PM EDT | 30.00 | 0.80 | 0.62 | 1.19 | -0.20 | -20.00% | 43 | 10,617 | 56.40% |
| PENN250117C00032500 | 2024-06-20 3:37PM EDT | 32.50 | 0.65 | 0.35 | 0.93 | 0.00 | - | 40 | 728 | 56.06% |
| PENN250117C00035000 | 2024-06-21 3:14PM EDT | 35.00 | 0.52 | 0.21 | 0.53 | -0.03 | -5.45% | 3 | 2,862 | 53.03% |
| PENN250117C00037500 | 2024-05-31 2:51PM EDT | 37.50 | 0.33 | 0.11 | 0.50 | 0.00 | - | 13 | 334 | 54.98% |
| PENN250117C00040000 | 2024-06-21 9:45AM EDT | 40.00 | 0.30 | 0.13 | 0.78 | +0.08 | +36.36% | 20 | 1,056 | 64.55% |
| PENN250117C00042500 | 2024-06-21 10:03AM EDT | 42.50 | 0.16 | 0.09 | 2.32 | -0.09 | -36.00% | 2 | 479 | 88.82% |
| PENN250117C00045000 | 2024-06-17 3:38PM EDT | 45.00 | 0.28 | 0.07 | 0.40 | 0.00 | - | 6 | 1,154 | 62.60% |
| PENN250117C00050000 | 2024-06-21 3:35PM EDT | 50.00 | 0.27 | 0.03 | 0.38 | +0.17 | +170.00% | 11 | 1,793 | 66.80% |
| PENN250117C00055000 | 2024-06-21 3:46PM EDT | 55.00 | 0.12 | 0.10 | 0.16 | -0.01 | -7.69% | 211 | 13,734 | 66.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250117P00005000 | 2024-06-21 3:39PM EDT | 5.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 4 | 23 | 114.84% |
| PENN250117P00007500 | 2024-06-06 1:37PM EDT | 7.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 206 | 72.66% |
| PENN250117P00010000 | 2024-06-21 3:21PM EDT | 10.00 | 0.28 | 0.27 | 0.36 | -0.03 | -9.68% | 47 | 1,190 | 68.75% |
| PENN250117P00012500 | 2024-06-21 10:12AM EDT | 12.50 | 0.61 | 0.21 | 0.65 | -0.08 | -11.59% | 3 | 3,154 | 54.79% |
| PENN250117P00015000 | 2024-06-21 3:51PM EDT | 15.00 | 1.09 | 1.05 | 1.15 | -0.08 | -6.84% | 19 | 3,266 | 55.86% |
| PENN250117P00017500 | 2024-06-21 3:38PM EDT | 17.50 | 1.85 | 1.79 | 2.05 | -0.12 | -6.09% | 38 | 2,850 | 52.59% |
| PENN250117P00020000 | 2024-06-21 11:39AM EDT | 20.00 | 3.20 | 2.92 | 3.20 | -0.10 | -3.03% | 219 | 979 | 52.15% |
| PENN250117P00022500 | 2024-06-21 3:06PM EDT | 22.50 | 4.50 | 4.35 | 5.70 | -0.60 | -11.76% | 1 | 449 | 55.76% |
| PENN250117P00025000 | 2024-06-21 11:40AM EDT | 25.00 | 6.75 | 5.15 | 7.40 | -0.20 | -2.88% | 1 | 3,136 | 64.99% |
| PENN250117P00027500 | 2024-05-08 3:46PM EDT | 27.50 | 12.00 | 9.80 | 10.80 | 0.00 | - | 2 | 3,110 | 81.15% |
| PENN250117P00030000 | 2024-05-16 10:19AM EDT | 30.00 | 14.10 | 11.85 | 13.80 | 0.00 | - | 1 | 0 | 89.58% |
| PENN250117P00032500 | 2024-05-14 1:25PM EDT | 32.50 | 15.75 | 12.80 | 14.00 | 0.00 | - | 1 | 1 | 58.40% |
| PENN250117P00035000 | 2024-03-27 2:48PM EDT | 35.00 | 16.90 | 17.70 | 19.95 | 0.00 | - | 7 | 0 | 119.97% |
| PENN250117P00037500 | 2024-03-27 2:00PM EDT | 37.50 | 19.55 | 20.05 | 21.50 | 0.00 | - | 1 | 0 | 116.16% |
| PENN250117P00040000 | 2024-02-26 4:55PM EDT | 40.00 | 23.35 | 21.60 | 21.85 | 0.00 | - | 2 | 0 | 92.19% |
| PENN250117P00042500 | 2023-08-21 2:16PM EDT | 42.50 | 20.00 | 19.10 | 19.60 | 0.00 | - | - | 0 | 0.00% |
| PENN250117P00045000 | 2023-07-26 9:54AM EDT | 45.00 | 19.40 | 21.50 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| PENN250117P00050000 | 2023-01-23 2:38PM EDT | 50.00 | 17.89 | 18.70 | 19.20 | 0.00 | - | 4 | 17 | 0.00% |
| PENN250117P00055000 | 2023-02-24 11:25AM EDT | 55.00 | 25.05 | 26.25 | 27.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.