Singapore markets close in 5 hours 49 minutes

Penumbra, Inc. (PEN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
203.22+6.47 (+3.29%)
At close: 04:00PM EDT
203.22 0.00 (0.00%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN250117C001750002024-07-02 11:28AM EDT175.0024.5041.5044.100.00--552.16%
PEN250117C002000002024-07-12 3:51PM EDT200.0022.0026.5029.600.00--149.20%
PEN250117C002100002024-06-18 10:53AM EDT210.0015.1021.5024.600.00-2647.83%
PEN250117C002200002024-04-01 10:20AM EDT220.0035.0024.0027.000.00--155.80%
PEN250117C002400002024-06-07 12:16PM EDT240.009.603.007.800.00-5534.14%
PEN250117C002500002024-04-08 2:48PM EDT250.0023.8011.6014.600.00-42551.60%
PEN250117C002600002024-05-16 11:34AM EDT260.0010.202.507.300.00-31440.86%
PEN250117C002700002024-05-10 3:47PM EDT270.0010.692.305.900.00-1240.98%
PEN250117C003000002024-05-29 1:00PM EDT300.002.400.054.800.00-1246.72%
PEN250117C003600002024-06-18 9:53AM EDT360.000.400.002.800.00--352.93%
PEN250117C003900002024-07-12 12:18PM EDT390.000.700.002.750.00--150.60%
PEN250117C004000002024-07-12 12:18PM EDT400.000.700.002.450.00--151.05%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN250117P000950002024-06-18 9:51AM EDT95.000.900.002.650.00--365.21%
PEN250117P001250002024-05-23 11:42AM EDT125.003.281.856.500.00--159.76%
PEN250117P001500002024-03-07 1:26PM EDT150.004.004.206.700.00-1550.04%
PEN250117P001700002024-06-06 10:34AM EDT170.0012.1012.9017.500.00--3255.01%
PEN250117P001950002024-03-19 1:54PM EDT195.0014.9022.3024.300.00-3350.32%
PEN250117P002000002024-02-23 10:35AM EDT200.0015.0017.1021.900.00-1141.27%
PEN250117P003000002024-05-08 9:32AM EDT300.0096.50107.00111.500.00--065.03%
PEN250117P003200002024-04-02 12:04PM EDT320.00107.30112.50116.500.00-100.00%
PEN250117P003300002024-02-26 2:08PM EDT330.0098.95102.50106.500.00-110.00%