Singapore markets open in 4 hours 43 minutes

Penumbra, Inc. (PEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
190.69-8.28 (-4.16%)
At close: 04:00PM EDT
190.80 +0.01 (+0.01%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN240621C001650002024-01-10 10:42AM EDT165.0089.50109.10114.000.00--1530.43%
PEN240621C001700002024-01-10 10:42AM EDT170.0085.00104.90109.900.00--1511.76%
PEN240621C001950002024-05-17 3:27PM EDT195.0014.505.806.900.00-4940.32%
PEN240621C002000002024-05-17 3:30PM EDT200.0011.404.004.800.00-91238.84%
PEN240621C002100002024-05-20 10:58AM EDT210.005.201.004.800.00-813352.80%
PEN240621C002200002024-05-20 3:59PM EDT220.002.600.401.450.00-515142.27%
PEN240621C002300002024-05-17 3:27PM EDT230.001.900.004.400.00-10013557.53%
PEN240621C002400002024-05-16 9:30AM EDT240.000.680.004.800.00-18167.75%
PEN240621C002500002024-05-08 10:29AM EDT250.001.180.004.800.00-43775.71%
PEN240621C002600002024-05-15 2:12PM EDT260.000.300.004.800.00-172683.13%
PEN240621C002700002024-03-04 4:24PM EDT270.0015.101.354.900.00-122096.63%
PEN240621C002800002024-02-26 4:07PM EDT280.006.101.055.400.00-139104.30%
PEN240621C002900002024-05-10 9:30AM EDT290.000.400.004.800.00-115102.81%
PEN240621C003000002024-04-30 3:38PM EDT300.000.300.000.500.00-14472.27%
PEN240621C003100002024-01-03 1:21PM EDT310.006.257.209.600.00-10161.61%
PEN240621C003200002024-02-08 11:45AM EDT320.008.932.855.500.00-40136.84%
PEN240621C003300002024-04-17 12:00PM EDT330.001.100.004.800.00-115124.66%
PEN240621C003400002023-12-29 2:31PM EDT340.005.144.505.600.00-12155.01%
PEN240621C003500002023-08-07 9:35AM EDT350.009.6210.6014.500.00-10210.97%
PEN240621C003600002024-03-04 2:30PM EDT360.001.100.004.800.00-11138.72%
PEN240621C003700002024-02-08 11:25AM EDT370.002.330.505.000.00-10147.24%
PEN240621C003800002024-02-08 11:45AM EDT380.002.580.001.850.00-20123.63%
PEN240621C003900002023-08-07 11:54AM EDT390.004.602.907.500.00-227180.07%
PEN240621C004000002023-06-16 10:12AM EDT400.0032.6016.5020.300.00-22269.81%
PEN240621C004100002023-07-07 1:45PM EDT410.0021.401.203.400.00-2726157.62%
PEN240621C004200002023-12-21 4:19PM EDT420.001.800.004.800.00-135162.60%
PEN240621C004300002023-07-07 1:45PM EDT430.0016.701.652.400.00-5459160.84%
PEN240621C004400002024-05-07 9:30AM EDT440.000.050.000.050.00-10015595.31%
PEN240621C004500002024-05-07 9:30AM EDT450.000.050.000.050.00-44897.66%
PEN240621C004600002023-07-07 1:45PM EDT460.0011.600.305.000.00-66117179.57%
PEN240621C004700002023-06-15 3:53PM EDT470.0014.504.807.900.00--44220.85%
PEN240621C004800002023-06-15 3:53PM EDT480.0013.204.006.600.00--68214.92%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN240621P000950002024-05-06 11:16AM EDT95.000.050.000.100.00-257192.97%
PEN240621P001050002023-11-22 2:20PM EDT105.000.850.004.800.00--1152.34%
PEN240621P001200002024-05-15 9:30AM EDT120.000.050.004.800.00--3123.90%
PEN240621P001450002023-11-15 3:44PM EDT145.003.900.105.000.00--184.12%
PEN240621P001500002023-11-17 1:48PM EDT150.004.200.104.800.00-8975.42%
PEN240621P001600002023-10-31 3:44PM EDT160.0013.202.606.500.00-1176.25%
PEN240621P001650002024-05-06 2:29PM EDT165.001.300.304.900.00-3454.14%
PEN240621P001750002024-05-13 12:58PM EDT175.001.200.754.900.00-12352.75%
PEN240621P001800002024-05-23 2:52PM EDT180.003.202.904.50+1.65+106.45%4441.72%
PEN240621P001850002024-05-23 9:41AM EDT185.003.703.807.40-1.30-26.00%42146.53%
PEN240621P001900002024-05-20 3:07PM EDT190.003.606.709.000.00-13242.94%
PEN240621P001950002024-05-23 9:38AM EDT195.007.008.0011.90+1.22+21.11%107243.52%
PEN240621P002000002024-05-23 3:45PM EDT200.0012.3011.4013.50+4.30+53.75%25135.83%
PEN240621P002100002024-05-23 2:43PM EDT210.0019.6818.1022.90+5.93+43.13%115646.12%
PEN240621P002200002024-05-17 3:33PM EDT220.0019.4027.1031.900.00-72550.95%
PEN240621P002300002024-05-22 10:28AM EDT230.0030.4137.0041.400.00-23156.67%
PEN240621P002400002024-05-14 10:43AM EDT240.0032.0046.5051.400.00-1065.11%
PEN240621P002500002024-02-23 10:52AM EDT250.0022.8030.7034.300.00-2120.00%
PEN240621P002600002024-03-05 3:53PM EDT260.0022.8045.0049.200.00-17690.00%
PEN240621P002700002024-02-02 4:04PM EDT270.0033.5137.0041.000.00-2400.00%
PEN240621P002800002023-10-16 9:38AM EDT280.0085.5064.5068.900.00-200.00%
PEN240621P002900002023-08-02 10:10AM EDT290.0039.7036.1040.100.00-12220.00%
PEN240621P003000002023-08-01 3:20PM EDT300.0035.8043.1047.100.00-16260.00%
PEN240621P003100002023-08-03 1:01PM EDT310.0057.7551.5053.700.00-170.00%
PEN240621P003200002023-07-28 3:50PM EDT320.0041.4068.5071.400.00-4120.00%
PEN240621P003300002023-11-14 10:32AM EDT330.00115.5077.2080.800.00-100.00%
PEN240621P003400002023-11-14 10:32AM EDT340.00125.5086.0090.000.00-100.00%