Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Penumbra, Inc. (PEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240816C00165000 | 2024-07-05 2:00PM EDT | 165.00 | 21.43 | 19.30 | 21.40 | 0.00 | - | 1 | 1 | 74.49% |
| PEN240816C00175000 | 2024-07-26 2:04PM EDT | 175.00 | 14.60 | 13.70 | 14.70 | +3.70 | +33.94% | 3 | 1 | 71.79% |
| PEN240816C00180000 | 2024-07-26 1:15PM EDT | 180.00 | 12.00 | 11.20 | 12.20 | +2.60 | +27.66% | 9 | 7 | 71.13% |
| PEN240816C00185000 | 2024-07-26 12:46PM EDT | 185.00 | 9.70 | 9.00 | 10.00 | -3.70 | -27.61% | 6 | 119 | 70.39% |
| PEN240816C00190000 | 2024-07-26 12:31PM EDT | 190.00 | 7.60 | 6.80 | 8.30 | -3.40 | -30.91% | 40 | 22 | 69.34% |
| PEN240816C00195000 | 2024-07-25 2:25PM EDT | 195.00 | 11.55 | 4.80 | 6.90 | 0.00 | - | 1 | 18 | 68.02% |
| PEN240816C00200000 | 2024-07-22 9:30AM EDT | 200.00 | 4.30 | 4.00 | 5.40 | -3.50 | -44.87% | 2 | 57 | 68.52% |
| PEN240816C00210000 | 2024-07-26 12:46PM EDT | 210.00 | 2.30 | 2.40 | 3.40 | -2.95 | -56.19% | 1 | 437 | 68.74% |
| PEN240816C00220000 | 2024-07-22 3:04PM EDT | 220.00 | 2.45 | 0.10 | 2.75 | 0.00 | - | 2 | 11 | 65.31% |
| PEN240816C00230000 | 2024-07-18 3:11PM EDT | 230.00 | 1.85 | 0.00 | 2.90 | 0.00 | - | 6 | 6 | 75.27% |
| PEN240816C00250000 | 2024-07-23 9:39AM EDT | 250.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 3 | 10 | 89.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240816P00135000 | 2024-07-26 1:54PM EDT | 135.00 | 0.72 | 0.15 | 1.90 | +0.27 | +60.00% | 1 | 15 | 79.25% |
| PEN240816P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 2.95 | 2.20 | 4.90 | +2.10 | +247.06% | 2 | 1 | 72.02% |
| PEN240816P00170000 | 2024-07-26 3:51PM EDT | 170.00 | 7.30 | 7.30 | 8.60 | +4.00 | +121.21% | 85 | 4 | 68.58% |
| PEN240816P00175000 | 2024-07-26 12:32PM EDT | 175.00 | 9.60 | 8.80 | 10.80 | +5.60 | +140.00% | 303 | 7 | 66.14% |
| PEN240816P00180000 | 2024-07-26 3:47PM EDT | 180.00 | 11.60 | 11.80 | 12.90 | +6.80 | +141.67% | 43 | 199 | 65.87% |
| PEN240816P00185000 | 2024-07-26 12:31PM EDT | 185.00 | 13.50 | 14.50 | 15.80 | +7.20 | +114.29% | 41 | 186 | 65.09% |
| PEN240816P00190000 | 2024-07-25 3:15PM EDT | 190.00 | 15.00 | 18.00 | 18.80 | +5.40 | +56.25% | 500 | 531 | 65.04% |
| PEN240816P00195000 | 2024-07-18 11:01AM EDT | 195.00 | 8.40 | 20.10 | 23.10 | 0.00 | - | 1 | 8 | 62.77% |
| PEN240816P00200000 | 2024-07-17 3:10PM EDT | 200.00 | 10.80 | 23.40 | 26.80 | 0.00 | - | - | 90 | 60.29% |
| PEN240816P00210000 | 2024-07-18 11:01AM EDT | 210.00 | 16.00 | 31.60 | 35.20 | 0.00 | - | 1 | 3 | 59.02% |
© 2024 Yahoo. All rights reserved.