Singapore markets open in 37 minutes

Penumbra, Inc. (PEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
202.72+0.88 (+0.44%)
At close: 04:00PM EDT
202.69 -0.03 (-0.01%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN240517C002100002024-04-19 3:20PM EDT210.007.536.108.50-4.17-35.64%1653.68%
PEN240517C002200002024-04-19 3:24PM EDT220.004.404.505.60-0.60-12.00%506552.14%
PEN240517C002300002024-04-19 3:20PM EDT230.002.662.304.20-3.45-56.46%32753.93%
PEN240517C002400002024-04-19 12:16PM EDT240.001.350.103.20-4.45-76.72%30216351.93%
PEN240517C002500002024-04-17 9:34AM EDT250.001.520.602.800.00-25860.91%
PEN240517C002600002024-04-11 11:28AM EDT260.002.280.102.950.00-1366.96%
PEN240517C002900002024-03-28 12:29PM EDT290.001.350.000.750.00-1167.29%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN240517P001800002024-04-19 10:59AM EDT180.003.202.903.70+0.95+42.22%2454.94%
PEN240517P001850002024-04-18 9:42AM EDT185.004.003.206.100.00-120355.24%
PEN240517P001900002024-04-15 3:14PM EDT190.004.103.906.10+4.10--254.32%
PEN240517P001950002024-04-19 11:35AM EDT195.007.206.408.20+7.20-1050.68%
PEN240517P002000002024-04-19 11:35AM EDT200.009.358.8010.20-0.35-3.61%1650.44%
PEN240517P002100002024-04-18 10:41AM EDT210.0012.0013.8016.200.00-11050.01%
PEN240517P002200002024-04-18 2:53PM EDT220.0021.2419.8023.500.00-16158.24%
PEN240517P002300002024-04-11 12:40PM EDT230.0017.4327.8031.200.00-1958.12%
PEN240517P002400002024-03-22 9:48AM EDT240.0021.8036.8040.400.00-1563.43%
PEN240517P002700002024-03-26 10:22AM EDT270.0048.5465.5069.500.00-2051.66%