Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 12.54 | 12.70 | 16.50 | 0.00 | - | 10 | 15 | 706.25% |
| PENN240705C00007500 | 2024-05-31 1:27PM EDT | 7.50 | 9.92 | 10.10 | 14.00 | 0.00 | - | 2 | 2 | 482.03% |
| PENN240705C00010000 | 2024-05-31 10:57AM EDT | 10.00 | 6.80 | 8.00 | 10.60 | 0.00 | - | 3 | 6 | 629.30% |
| PENN240705C00012000 | 2024-06-12 9:47AM EDT | 12.00 | 6.36 | 5.35 | 9.50 | 0.00 | - | 1 | 1 | 214.84% |
| PENN240705C00013500 | 2024-06-17 12:37PM EDT | 13.50 | 4.50 | 4.20 | 8.00 | 0.00 | - | - | 50 | 227.73% |
| PENN240705C00014000 | 2024-06-05 10:22AM EDT | 14.00 | 2.32 | 3.35 | 5.60 | 0.00 | - | 7 | 20 | 209.77% |
| PENN240705C00014500 | 2024-06-21 9:39AM EDT | 14.50 | 5.20 | 3.00 | 6.60 | 0.00 | - | 2 | 4 | 432.81% |
| PENN240705C00015000 | 2024-06-17 9:54AM EDT | 15.00 | 4.25 | 3.25 | 6.50 | +1.48 | +53.43% | 1 | 83 | 227.34% |
| PENN240705C00015500 | 2024-06-17 3:31PM EDT | 15.50 | 3.10 | 2.71 | 6.00 | 0.00 | - | 20 | 504 | 204.69% |
| PENN240705C00016000 | 2024-06-25 9:57AM EDT | 16.00 | 2.37 | 2.51 | 3.60 | 0.00 | - | 2 | 57 | 142.19% |
| PENN240705C00016500 | 2024-06-17 9:46AM EDT | 16.50 | 1.75 | 0.90 | 3.10 | 0.00 | - | 15 | 28 | 125.78% |
| PENN240705C00017000 | 2024-06-28 2:35PM EDT | 17.00 | 2.45 | 2.28 | 2.53 | +0.65 | +36.11% | 21 | 132 | 68.75% |
| PENN240705C00017500 | 2024-06-25 2:03PM EDT | 17.50 | 1.11 | 1.72 | 2.06 | 0.00 | - | 2 | 201 | 51.95% |
| PENN240705C00018000 | 2024-06-28 2:26PM EDT | 18.00 | 1.39 | 1.26 | 1.54 | +0.27 | +24.11% | 61 | 591 | 67.97% |
| PENN240705C00018500 | 2024-06-28 3:26PM EDT | 18.50 | 0.98 | 0.84 | 1.40 | +0.24 | +32.43% | 74 | 1,057 | 61.72% |
| PENN240705C00019000 | 2024-06-28 3:46PM EDT | 19.00 | 0.96 | 0.72 | 0.78 | +0.44 | +84.62% | 916 | 493 | 56.64% |
| PENN240705C00019500 | 2024-06-28 3:58PM EDT | 19.50 | 0.48 | 0.30 | 0.49 | +0.23 | +92.00% | 4,226 | 177 | 56.25% |
| PENN240705C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.30 | 0.27 | 0.30 | +0.12 | +66.67% | 646 | 420 | 54.49% |
| PENN240705C00020500 | 2024-06-28 3:53PM EDT | 20.50 | 0.18 | 0.04 | 0.19 | +0.07 | +63.64% | 283 | 115 | 58.40% |
| PENN240705C00021000 | 2024-06-28 3:49PM EDT | 21.00 | 0.09 | 0.09 | 0.12 | +0.04 | +80.00% | 560 | 157 | 58.20% |
| PENN240705C00021500 | 2024-06-28 3:25PM EDT | 21.50 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 48 | 85 | 60.94% |
| PENN240705C00022000 | 2024-06-28 3:39PM EDT | 22.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 667 | 946 | 64.84% |
| PENN240705C00022500 | 2024-06-28 12:08PM EDT | 22.50 | 0.07 | 0.02 | 0.05 | +0.05 | +250.00% | 42 | 9 | 69.53% |
| PENN240705C00023000 | 2024-06-28 3:04PM EDT | 23.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 142 | 460 | 77.34% |
| PENN240705C00024000 | 2024-06-28 10:38AM EDT | 24.00 | 0.03 | 0.00 | 0.87 | -0.05 | -62.50% | 10 | 28 | 175.20% |
| PENN240705C00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.19 | 0.01 | 0.51 | 0.00 | - | 1 | 33 | 166.02% |
| PENN240705C00030000 | 2024-06-28 3:13PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 124 | 174.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240705P00009000 | 2024-06-24 9:38AM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 268.75% |
| PENN240705P00011000 | 2024-06-26 9:53AM EDT | 11.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 39 | 432.81% |
| PENN240705P00011500 | 2024-06-24 3:11PM EDT | 11.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 50 | 51 | 406.25% |
| PENN240705P00012000 | 2024-05-30 12:10PM EDT | 12.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 235.16% |
| PENN240705P00012500 | 2024-06-26 11:02AM EDT | 12.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 36 | 38 | 357.03% |
| PENN240705P00013000 | 2024-06-14 9:47AM EDT | 13.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 333.59% |
| PENN240705P00013500 | 2024-06-24 9:33AM EDT | 13.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 29 | 310.94% |
| PENN240705P00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 16 | 103.13% |
| PENN240705P00014500 | 2024-06-28 10:10AM EDT | 14.50 | 0.01 | 0.00 | 1.98 | -0.01 | -50.00% | 53 | 28 | 323.83% |
| PENN240705P00015000 | 2024-06-28 2:54PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 65 | 61 | 104.69% |
| PENN240705P00015500 | 2024-06-27 11:34AM EDT | 15.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 99 | 92.97% |
| PENN240705P00016000 | 2024-06-25 9:58AM EDT | 16.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 200 | 466 | 86.72% |
| PENN240705P00016500 | 2024-06-27 1:34PM EDT | 16.50 | 0.03 | 0.01 | 2.14 | 0.00 | - | 1 | 68 | 243.16% |
| PENN240705P00017000 | 2024-06-28 3:30PM EDT | 17.00 | 0.04 | 0.01 | 0.26 | -0.09 | -69.23% | 43 | 289 | 89.84% |
| PENN240705P00017500 | 2024-06-28 11:27AM EDT | 17.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 12 | 155 | 56.64% |
| PENN240705P00018000 | 2024-06-28 3:57PM EDT | 18.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 527 | 160 | 53.52% |
| PENN240705P00018500 | 2024-06-28 3:29PM EDT | 18.50 | 0.19 | 0.17 | 0.20 | -0.21 | -52.50% | 139 | 2,010 | 51.76% |
| PENN240705P00019000 | 2024-06-28 3:31PM EDT | 19.00 | 0.35 | 0.33 | 0.54 | -0.42 | -54.55% | 457 | 56 | 60.74% |
| PENN240705P00019500 | 2024-06-28 3:52PM EDT | 19.50 | 0.55 | 0.57 | 0.72 | -0.86 | -60.99% | 2,532 | 78 | 57.42% |
| PENN240705P00020000 | 2024-06-28 3:44PM EDT | 20.00 | 0.86 | 0.89 | 1.02 | -0.85 | -49.71% | 84 | 88 | 57.23% |
| PENN240705P00020500 | 2024-06-24 10:26AM EDT | 20.50 | 1.15 | 1.16 | 1.70 | 0.00 | - | 9 | 17 | 70.31% |
| PENN240705P00021000 | 2024-06-20 10:59AM EDT | 21.00 | 2.32 | 1.65 | 2.92 | 0.00 | - | 1 | 3 | 126.17% |
| PENN240705P00022500 | 2024-06-20 3:32PM EDT | 22.50 | 5.50 | 2.95 | 3.35 | 0.00 | - | - | 5 | 50.00% |
© 2024 Yahoo. All rights reserved.