Singapore markets open in 3 hours 9 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,473.48 -238.82 (-0.37%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
Penumbra, Inc. (PEN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00195000 | 2024-05-01 11:33AM EDT | 195.00 | 15.30 | 18.30 | 23.00 | 0.00 | - | - | 1 | 69.92% |
| PEN240517C00200000 | 2024-05-03 1:11PM EDT | 200.00 | 15.50 | 14.90 | 18.80 | 0.00 | - | 5 | 9 | 67.11% |
| PEN240517C00210000 | 2024-05-03 1:16PM EDT | 210.00 | 10.10 | 10.10 | 11.90 | 0.00 | - | 1 | 6 | 66.72% |
| PEN240517C00220000 | 2024-05-06 2:34PM EDT | 220.00 | 5.80 | 4.30 | 7.90 | +3.05 | +110.91% | 1 | 114 | 62.31% |
| PEN240517C00230000 | 2024-05-06 2:25PM EDT | 230.00 | 3.00 | 1.15 | 4.60 | +0.27 | +9.89% | 2 | 28 | 58.42% |
| PEN240517C00240000 | 2024-04-29 2:37PM EDT | 240.00 | 0.85 | 0.05 | 1.65 | 0.00 | - | 64 | 368 | 51.27% |
| PEN240517C00250000 | 2024-05-01 1:13PM EDT | 250.00 | 0.50 | 0.10 | 2.80 | 0.00 | - | 2 | 57 | 72.22% |
| PEN240517C00260000 | 2024-05-03 9:49AM EDT | 260.00 | 2.28 | 0.00 | 3.30 | 0.00 | - | 15 | 17 | 86.82% |
| PEN240517C00290000 | 2024-03-28 12:29PM EDT | 290.00 | 1.35 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 101.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 2024-04-19 10:59AM EDT | 180.00 | 3.20 | 0.30 | 3.80 | 0.00 | - | 2 | 6 | 82.23% |
| PEN240517P00185000 | 2024-04-30 3:55PM EDT | 185.00 | 1.70 | 0.05 | 2.00 | -2.80 | -62.22% | 1 | 205 | 58.55% |
| PEN240517P00190000 | 2024-05-06 12:04PM EDT | 190.00 | 2.66 | 0.60 | 2.90 | -3.64 | -57.78% | 4 | 84 | 58.89% |
| PEN240517P00195000 | 2024-05-06 12:04PM EDT | 195.00 | 3.94 | 1.25 | 5.10 | -0.56 | -12.44% | 8 | 8 | 62.57% |
| PEN240517P00200000 | 2024-05-06 12:04PM EDT | 200.00 | 5.67 | 2.75 | 6.80 | -1.63 | -22.33% | 4 | 11 | 63.68% |
| PEN240517P00210000 | 2024-05-06 2:23PM EDT | 210.00 | 9.24 | 7.70 | 10.60 | -1.57 | -14.52% | 1 | 12 | 65.22% |
| PEN240517P00220000 | 2024-05-03 10:42AM EDT | 220.00 | 16.80 | 12.20 | 15.60 | 0.00 | - | 1 | 61 | 58.35% |
| PEN240517P00230000 | 2024-04-11 12:40PM EDT | 230.00 | 17.43 | 19.20 | 23.50 | 0.00 | - | 1 | 9 | 59.23% |
| PEN240517P00240000 | 2024-03-22 9:48AM EDT | 240.00 | 21.80 | 36.80 | 40.40 | 0.00 | - | 1 | 5 | 132.09% |
| PEN240517P00270000 | 2024-03-26 10:22AM EDT | 270.00 | 48.54 | 65.20 | 69.00 | 0.00 | - | 2 | 0 | 168.20% |
© 2024 Yahoo. All rights reserved.