Singapore markets closed

Penumbra, Inc. (PEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
177.74+2.29 (+1.31%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN240621C001500002024-05-23 3:59PM EDT150.0042.0025.0029.000.00--2268.16%
PEN240621C001650002024-01-10 10:42AM EDT165.0089.50109.10114.000.00--13,307.67%
PEN240621C001700002024-06-11 1:45PM EDT170.0020.005.509.000.00-167109.96%
PEN240621C001750002024-06-20 12:50PM EDT175.001.101.454.600.00-11582.42%
PEN240621C001800002024-06-18 3:35PM EDT180.002.050.002.400.00-11857.37%
PEN240621C001850002024-05-30 10:51AM EDT185.009.600.004.800.00-2020138.67%
PEN240621C001900002024-06-20 11:09AM EDT190.000.200.004.800.00-123178.71%
PEN240621C001950002024-06-18 1:35PM EDT195.000.300.004.800.00-19214.55%
PEN240621C002000002024-06-18 2:23PM EDT200.000.450.000.750.00-112145.51%
PEN240621C002100002024-06-18 2:08PM EDT210.000.050.001.200.00-2137210.16%
PEN240621C002200002024-06-13 11:20AM EDT220.000.590.004.500.00-2149353.32%
PEN240621C002300002024-06-20 1:32PM EDT230.000.750.000.750.00-1134268.95%
PEN240621C002400002024-05-16 9:30AM EDT240.000.680.004.800.00-181454.00%
PEN240621C002500002024-05-08 10:29AM EDT250.001.180.000.750.00-537337.11%
PEN240621C002600002024-05-15 2:12PM EDT260.000.300.000.050.00-1726262.50%
PEN240621C002700002024-03-04 4:24PM EDT270.0015.101.354.900.00-1220611.62%
PEN240621C002800002024-02-26 4:07PM EDT280.006.101.055.400.00-139652.93%
PEN240621C002900002024-05-10 9:30AM EDT290.000.400.000.750.00-115451.95%
PEN240621C003000002024-04-30 3:38PM EDT300.000.300.000.500.00-144450.39%
PEN240621C003100002024-01-03 1:21PM EDT310.006.257.209.600.00-10982.28%
PEN240621C003200002024-02-08 11:45AM EDT320.008.932.855.500.00-40831.93%
PEN240621C003300002024-04-17 12:00PM EDT330.001.100.004.800.00-115756.64%
PEN240621C003400002023-12-29 2:31PM EDT340.005.144.505.600.00-12933.50%
PEN240621C003500002023-08-07 9:35AM EDT350.009.6210.6014.500.00-101,259.67%
PEN240621C003600002024-03-04 2:30PM EDT360.001.100.004.800.00-11832.32%
PEN240621C003700002024-02-08 11:25AM EDT370.002.330.505.000.00-10880.27%
PEN240621C003800002024-02-08 11:45AM EDT380.002.580.001.850.00-20739.06%
PEN240621C003900002023-08-07 11:54AM EDT390.004.602.907.500.00-2271,068.85%
PEN240621C004000002023-06-16 10:12AM EDT400.0032.6016.5020.300.00-221,590.82%
PEN240621C004100002023-07-07 1:45PM EDT410.0021.401.203.400.00-2726933.59%
PEN240621C004200002023-12-21 4:19PM EDT420.001.800.004.800.00-135961.13%
PEN240621C004300002023-07-07 1:45PM EDT430.0016.701.652.400.00-5459949.41%
PEN240621C004400002024-05-07 9:30AM EDT440.000.050.000.000.00-415550.00%
PEN240621C004500002024-05-07 9:30AM EDT450.000.050.000.000.00-44850.00%
PEN240621C004600002023-07-07 1:45PM EDT460.0011.600.305.000.00-661171,054.30%
PEN240621C004700002023-06-15 3:53PM EDT470.0014.504.807.900.00--441,293.16%
PEN240621C004800002023-06-15 3:53PM EDT480.0013.204.006.600.00--681,257.32%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PEN240621P000950002024-05-06 11:16AM EDT95.000.050.000.100.00-771465.63%
PEN240621P001050002023-11-22 2:20PM EDT105.000.850.004.800.00--1766.60%
PEN240621P001200002024-05-15 9:30AM EDT120.000.050.000.000.00--350.00%
PEN240621P001450002023-11-15 3:44PM EDT145.003.900.105.000.00--1380.76%
PEN240621P001500002023-11-17 1:48PM EDT150.004.200.104.800.00-89331.25%
PEN240621P001600002023-10-31 3:44PM EDT160.0013.202.606.500.00-11320.22%
PEN240621P001650002024-05-06 2:29PM EDT165.001.300.004.800.00-14195.85%
PEN240621P001750002024-06-20 1:22PM EDT175.003.500.004.800.00-22397.90%
PEN240621P001800002024-06-18 3:27PM EDT180.003.520.704.400.00-51084.13%
PEN240621P001850002024-06-18 3:34PM EDT185.008.506.009.600.00-84473.63%
PEN240621P001900002024-06-20 3:51PM EDT190.0015.0011.0014.500.00-233101.56%
PEN240621P001950002024-06-21 11:01AM EDT195.0017.6615.2019.60+7.36+71.46%16798.83%
PEN240621P002000002024-06-14 3:45PM EDT200.0013.2721.0024.500.00-136154.49%
PEN240621P002100002024-06-07 2:55PM EDT210.0021.8831.0035.000.00-119220.61%
PEN240621P002200002024-05-17 3:33PM EDT220.0019.4030.0034.500.00-700.00%
PEN240621P002300002024-05-22 10:28AM EDT230.0030.4151.0055.000.00-20306.45%
PEN240621P002400002024-05-14 10:43AM EDT240.0032.0049.9054.000.00-100.00%
PEN240621P002500002024-06-06 3:56PM EDT250.0053.8571.0075.000.00-10380.47%
PEN240621P002600002024-06-06 3:56PM EDT260.0063.8881.0085.000.00-10414.06%
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%