Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,560.61 -34.02 (-0.74%) Dow
36,156.35 -89.15 (-0.25%) Nasdaq
14,145.62 -159.41 (-1.11%) Bitcoin USD
41,928.72 +2,389.45 (+6.04%) CMC Crypto 200
861.56 +2.85 (+0.33%)
Penumbra, Inc. (PEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN231215C00120000 | 2023-09-06 8:31AM EST | 120.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PEN231215C00145000 | 2023-11-13 9:36AM EST | 145.00 | 76.50 | 78.70 | 83.50 | 0.00 | - | - | 0 | 117.97% |
| PEN231215C00150000 | 2023-10-02 8:30AM EST | 150.00 | 92.10 | 42.40 | 47.20 | 0.00 | - | 1 | 0 | 0.00% |
| PEN231215C00160000 | 2023-03-23 9:32AM EST | 160.00 | 129.67 | 125.50 | 129.10 | 0.00 | - | 1 | 0 | 699.91% |
| PEN231215C00165000 | 2023-01-30 1:07PM EST | 165.00 | 100.55 | 104.50 | 109.30 | 0.00 | - | - | 1 | 537.29% |
| PEN231215C00185000 | 2023-11-10 10:05AM EST | 185.00 | 9.10 | 39.50 | 44.40 | 0.00 | - | - | 1 | 79.52% |
| PEN231215C00190000 | 2023-11-17 11:40AM EST | 190.00 | 41.46 | 34.50 | 39.20 | 0.00 | - | 1 | 6 | 69.51% |
| PEN231215C00195000 | 2023-11-14 10:23AM EST | 195.00 | 23.82 | 30.10 | 34.00 | 0.00 | - | 2 | 3 | 64.40% |
| PEN231215C00200000 | 2023-11-13 10:44AM EST | 200.00 | 14.30 | 25.60 | 29.50 | 0.00 | - | 14 | 18 | 62.21% |
| PEN231215C00210000 | 2023-12-01 12:15PM EST | 210.00 | 19.80 | 17.00 | 20.00 | 0.00 | - | 2 | 18 | 52.62% |
| PEN231215C00220000 | 2023-12-01 12:19PM EST | 220.00 | 11.40 | 10.20 | 11.40 | 0.00 | - | 2 | 158 | 50.60% |
| PEN231215C00230000 | 2023-11-30 10:06AM EST | 230.00 | 4.10 | 4.90 | 5.60 | 0.00 | - | 12 | 294 | 45.51% |
| PEN231215C00240000 | 2023-12-01 1:19PM EST | 240.00 | 3.60 | 1.90 | 3.30 | 0.00 | - | 403 | 1,052 | 51.01% |
| PEN231215C00250000 | 2023-11-30 1:36PM EST | 250.00 | 0.99 | 0.00 | 4.00 | 0.00 | - | 4 | 86 | 55.97% |
| PEN231215C00260000 | 2023-11-30 11:14AM EST | 260.00 | 1.45 | 0.10 | 4.80 | 0.00 | - | 3 | 49 | 73.93% |
| PEN231215C00270000 | 2023-11-30 11:13AM EST | 270.00 | 1.30 | 0.00 | 1.25 | 0.00 | - | 3 | 522 | 61.28% |
| PEN231215C00280000 | 2023-11-07 9:32AM EST | 280.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 16 | 625 | 97.44% |
| PEN231215C00290000 | 2023-11-16 10:26AM EST | 290.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 108.15% |
| PEN231215C00300000 | 2023-11-27 2:22PM EST | 300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 87 | 66.80% |
| PEN231215C00310000 | 2023-11-27 2:23PM EST | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 122 | 127.73% |
| PEN231215C00320000 | 2023-09-18 9:25AM EST | 320.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 171 | 136.74% |
| PEN231215C00330000 | 2023-09-13 12:57PM EST | 330.00 | 5.77 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 145.31% |
| PEN231215C00340000 | 2023-11-02 1:05PM EST | 340.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 153.47% |
| PEN231215C00350000 | 2023-11-17 9:37AM EST | 350.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 11 | 101.56% |
| PEN231215C00360000 | 2023-11-22 2:58PM EST | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 234 | 89.06% |
| PEN231215C00370000 | 2023-11-28 12:01PM EST | 370.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 175.93% |
| PEN231215C00390000 | 2023-11-28 12:02PM EST | 390.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 8 | 126.95% |
| PEN231215C00410000 | 2023-07-13 9:46AM EST | 410.00 | 3.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.14% |
| PEN231215C00450000 | 2023-07-11 10:35AM EST | 450.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 225.00% |
| PEN231215C00500000 | 2023-11-03 2:31PM EST | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 48 | 142.19% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN231215P00115000 | 2023-01-17 1:44PM EST | 115.00 | 4.35 | 0.00 | 4.90 | 0.00 | - | - | 100 | 257.57% |
| PEN231215P00120000 | 2023-01-17 1:44PM EST | 120.00 | 4.30 | 1.00 | 5.00 | 0.00 | - | - | 1 | 256.30% |
| PEN231215P00125000 | 2023-08-09 11:14AM EST | 125.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 229.30% |
| PEN231215P00130000 | 2023-08-07 10:15AM EST | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 216.55% |
| PEN231215P00140000 | 2023-10-11 9:30AM EST | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PEN231215P00145000 | 2023-11-22 9:30AM EST | 145.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 180.88% |
| PEN231215P00150000 | 2023-11-14 12:06PM EST | 150.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 169.70% |
| PEN231215P00155000 | 2023-11-10 3:12PM EST | 155.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 73 | 158.84% |
| PEN231215P00160000 | 2023-11-15 9:53AM EST | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 148.22% |
| PEN231215P00165000 | 2023-12-01 12:59PM EST | 165.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 18 | 69 | 83.30% |
| PEN231215P00170000 | 2023-11-09 2:18PM EST | 170.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 32 | 41 | 127.71% |
| PEN231215P00175000 | 2023-11-13 9:35AM EST | 175.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 5 | 56 | 117.75% |
| PEN231215P00180000 | 2023-11-16 11:38AM EST | 180.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | 115 | 930 | 109.96% |
| PEN231215P00185000 | 2023-11-30 10:01AM EST | 185.00 | 1.35 | 0.10 | 4.80 | 0.00 | - | 1 | 627 | 98.90% |
| PEN231215P00190000 | 2023-11-27 3:56PM EST | 190.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 150 | 463 | 54.30% |
| PEN231215P00195000 | 2023-11-27 9:33AM EST | 195.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 79.18% |
| PEN231215P00200000 | 2023-11-30 9:30AM EST | 200.00 | 0.45 | 0.20 | 1.10 | 0.00 | - | 1 | 75 | 54.39% |
| PEN231215P00210000 | 2023-11-29 10:23AM EST | 210.00 | 1.20 | 0.30 | 4.50 | 0.00 | - | 2 | 100 | 50.31% |
| PEN231215P00220000 | 2023-11-30 3:42PM EST | 220.00 | 5.50 | 3.60 | 4.20 | 0.00 | - | 8 | 239 | 41.66% |
| PEN231215P00230000 | 2023-12-01 12:38PM EST | 230.00 | 7.10 | 8.20 | 8.90 | 0.00 | - | 22 | 38 | 40.09% |
| PEN231215P00240000 | 2023-12-01 11:23AM EST | 240.00 | 14.20 | 13.50 | 17.10 | 0.00 | - | 17 | 24 | 48.25% |
| PEN231215P00250000 | 2023-11-02 8:58AM EST | 250.00 | 52.90 | 21.00 | 25.30 | 0.00 | - | 3 | 2 | 46.75% |
| PEN231215P00260000 | 2023-10-16 8:58AM EST | 260.00 | 60.00 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 134.77% |
| PEN231215P00270000 | 2023-10-23 2:56PM EST | 270.00 | 63.70 | 36.00 | 40.70 | 0.00 | - | 2 | 0 | 0.00% |
| PEN231215P00280000 | 2023-10-18 12:33PM EST | 280.00 | 71.71 | 51.50 | 56.40 | 0.00 | - | 1 | 0 | 95.43% |
| PEN231215P00290000 | 2023-09-13 1:07PM EST | 290.00 | 20.10 | 91.00 | 95.10 | 0.00 | - | 33 | 45 | 300.70% |
| PEN231215P00300000 | 2023-11-30 3:21PM EST | 300.00 | 80.00 | 71.50 | 76.40 | 0.00 | - | 190 | 114 | 116.02% |
| PEN231215P00310000 | 2023-11-07 3:02PM EST | 310.00 | 116.20 | 81.50 | 86.40 | 0.00 | - | 210 | 0 | 125.44% |
| PEN231215P00400000 | 2023-05-03 8:47AM EST | 400.00 | 109.20 | 86.60 | 89.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.