UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,320.70 -3.50 (-0.15%) DOW
39,027.60 +143.34 (+0.37%) Bitcoin GBP
50,001.22 -454.98 (-0.90%)
Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00017500 | 2024-05-08 12:43PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 259 | 68.75% |
| PENN240517C00017500 | 2024-05-08 1:50PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 25 | 5,868 | 51.56% |
| PENN240524C00017500 | 2024-05-08 2:16PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 3 | 160 | 51.76% |
| PENN240531C00017500 | 2024-05-08 1:38PM EDT | 2024-05-31 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 17 | 256 | 52.15% |
| PENN240607C00017500 | 2024-05-08 2:24PM EDT | 2024-06-07 | 0.37 | 0.36 | 0.40 | -0.59 | -61.46% | 1 | 17 | 52.93% |
| PENN240621C00017500 | 2024-05-08 2:35PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.57 | +0.01 | +1.89% | 141 | 2,304 | 53.03% |
| PENN240719C00017500 | 2024-05-08 1:18PM EDT | 2024-07-19 | 0.89 | 0.83 | 0.88 | +0.04 | +4.71% | 269 | 1,485 | 53.17% |
| PENN240920C00017500 | 2024-05-08 1:12PM EDT | 2024-09-20 | 1.73 | 1.63 | 1.67 | +0.10 | +6.13% | 16 | 1,356 | 60.11% |
| PENN241018C00017500 | 2024-05-08 1:59PM EDT | 2024-10-18 | 1.95 | 1.79 | 1.91 | +0.06 | +3.17% | 364 | 857 | 59.52% |
| PENN250117C00017500 | 2024-05-08 1:30PM EDT | 2025-01-17 | 2.67 | 2.59 | 2.64 | +0.06 | +2.30% | 20 | 10,531 | 62.26% |
| PENN260116C00017500 | 2024-05-07 2:32PM EDT | 2026-01-16 | 4.70 | 4.50 | 4.65 | +0.20 | +4.44% | 1 | 348 | 64.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00017500 | 2024-05-03 10:28AM EDT | 2024-05-10 | 2.25 | 1.58 | 1.65 | 0.00 | - | 7 | 52 | 0.00% |
| PENN240517P00017500 | 2024-05-08 9:49AM EDT | 2024-05-17 | 1.82 | 1.64 | 1.69 | +0.06 | +3.41% | 1 | 1,717 | 0.00% |
| PENN240524P00017500 | 2024-04-26 12:40PM EDT | 2024-05-24 | 1.70 | 1.73 | 2.30 | 0.00 | - | 3 | 3 | 62.31% |
| PENN240531P00017500 | 2024-05-08 1:11PM EDT | 2024-05-31 | 1.70 | 1.79 | 1.87 | +0.22 | +14.86% | 1 | 4 | 39.84% |
| PENN240621P00017500 | 2024-05-08 12:43PM EDT | 2024-06-21 | 2.00 | 2.03 | 2.08 | -0.03 | -1.48% | 84 | 3,475 | 41.99% |
| PENN240719P00017500 | 2024-05-07 2:43PM EDT | 2024-07-19 | 2.37 | 2.23 | 2.32 | 0.00 | - | 28 | 875 | 42.87% |
| PENN240920P00017500 | 2024-05-07 3:57PM EDT | 2024-09-20 | 2.92 | 2.91 | 2.94 | 0.00 | - | 60 | 2,403 | 48.39% |
| PENN241018P00017500 | 2024-05-07 10:13AM EDT | 2024-10-18 | 3.12 | 3.05 | 3.15 | 0.00 | - | 11 | 343 | 49.12% |
| PENN250117P00017500 | 2024-05-07 2:27PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | 0.00 | - | 1 | 2,298 | 49.93% |
| PENN260116P00017500 | 2024-05-08 9:46AM EDT | 2026-01-16 | 5.15 | 4.85 | 5.00 | +0.25 | +5.10% | 3 | 218 | 47.97% |
© 2024 Yahoo. All rights reserved.