Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN260116C00002500 | 2024-05-10 12:14PM EDT | 2.50 | 13.60 | 12.55 | 15.95 | 0.00 | - | 2 | 3 | 149.22% |
| PENN260116C00005000 | 2024-04-26 11:07AM EDT | 5.00 | 12.80 | 11.30 | 12.20 | 0.00 | - | 12 | 13 | 91.65% |
| PENN260116C00007500 | 2024-05-03 9:46AM EDT | 7.50 | 9.20 | 9.70 | 11.00 | 0.00 | - | 1 | 19 | 93.02% |
| PENN260116C00010000 | 2024-05-15 1:21PM EDT | 10.00 | 8.14 | 7.25 | 8.45 | 0.00 | - | 20 | 165 | 66.65% |
| PENN260116C00012500 | 2024-05-08 11:33AM EDT | 12.50 | 7.52 | 6.65 | 6.90 | 0.00 | - | 1 | 23 | 69.04% |
| PENN260116C00015000 | 2024-05-17 3:43PM EDT | 15.00 | 5.50 | 5.45 | 5.65 | +0.05 | +0.92% | 5 | 377 | 65.60% |
| PENN260116C00017500 | 2024-05-17 3:27PM EDT | 17.50 | 4.45 | 4.45 | 4.65 | -0.05 | -1.11% | 33 | 348 | 63.31% |
| PENN260116C00020000 | 2024-05-17 10:23AM EDT | 20.00 | 3.70 | 3.55 | 3.80 | -0.10 | -2.63% | 10 | 2,097 | 60.91% |
| PENN260116C00022500 | 2024-05-17 3:09PM EDT | 22.50 | 3.10 | 2.95 | 3.15 | +0.11 | +3.68% | 8 | 963 | 60.13% |
| PENN260116C00025000 | 2024-05-15 12:25PM EDT | 25.00 | 2.64 | 2.42 | 2.65 | 0.00 | - | 1 | 506 | 59.45% |
| PENN260116C00027500 | 2024-05-09 10:44AM EDT | 27.50 | 2.40 | 1.75 | 2.20 | 0.00 | - | 1 | 404 | 57.08% |
| PENN260116C00030000 | 2024-05-16 12:09PM EDT | 30.00 | 1.94 | 1.67 | 2.02 | 0.00 | - | 12 | 117 | 59.42% |
| PENN260116C00032500 | 2024-05-02 9:37AM EDT | 32.50 | 1.22 | 1.27 | 1.93 | 0.00 | - | 1 | 39 | 59.62% |
| PENN260116C00035000 | 2024-05-17 12:29PM EDT | 35.00 | 1.25 | 1.19 | 1.32 | 0.00 | - | 1 | 169 | 57.69% |
| PENN260116C00037500 | 2024-05-14 3:30PM EDT | 37.50 | 1.32 | 1.00 | 1.13 | 0.00 | - | 13 | 299 | 57.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN260116P00002500 | 2024-02-29 10:30AM EDT | 2.50 | 0.30 | 0.09 | 0.30 | 0.00 | - | - | 21 | 95.31% |
| PENN260116P00005000 | 2024-05-02 1:03PM EDT | 5.00 | 0.46 | 0.30 | 0.53 | 0.00 | - | 1 | 24 | 73.24% |
| PENN260116P00007500 | 2024-05-15 12:11PM EDT | 7.50 | 0.83 | 0.76 | 0.90 | 0.00 | - | 1 | 86 | 63.67% |
| PENN260116P00010000 | 2024-05-16 3:13PM EDT | 10.00 | 1.48 | 1.42 | 1.60 | 0.00 | - | 6 | 4,671 | 58.59% |
| PENN260116P00012500 | 2024-05-17 3:37PM EDT | 12.50 | 2.36 | 1.79 | 2.45 | +0.01 | +0.43% | 43 | 335 | 55.10% |
| PENN260116P00015000 | 2024-05-17 1:41PM EDT | 15.00 | 3.50 | 3.45 | 3.60 | 0.00 | - | 3 | 241 | 50.83% |
| PENN260116P00017500 | 2024-05-15 12:34PM EDT | 17.50 | 4.80 | 4.80 | 5.20 | 0.00 | - | 3 | 220 | 51.78% |
| PENN260116P00020000 | 2024-05-15 11:25AM EDT | 20.00 | 6.50 | 6.35 | 6.60 | 0.00 | - | 10 | 63 | 46.97% |
| PENN260116P00022500 | 2024-05-02 11:00AM EDT | 22.50 | 9.00 | 8.15 | 8.35 | 0.00 | - | 1 | 49 | 44.41% |
| PENN260116P00025000 | 2024-05-02 12:06PM EDT | 25.00 | 11.11 | 9.30 | 10.50 | 0.00 | - | 55 | 68 | 45.22% |
| PENN260116P00027500 | 2024-05-02 12:50PM EDT | 27.50 | 12.55 | 12.10 | 12.45 | 0.00 | - | 3 | 4,241 | 41.58% |
| PENN260116P00030000 | 2024-05-16 11:27AM EDT | 30.00 | 14.49 | 14.30 | 15.00 | 0.00 | - | 10 | 141 | 46.14% |
| PENN260116P00032500 | 2023-09-18 2:36PM EDT | 32.50 | 11.15 | 13.10 | 13.65 | 0.00 | - | - | 2 | 0.00% |
| PENN260116P00037500 | 2024-04-26 11:25AM EDT | 37.50 | 20.75 | 21.40 | 24.00 | 0.00 | - | 31 | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.