Singapore markets open in 6 hours 53 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,056.81 +38.42 (+0.77%) Dow
38,184.28 +280.99 (+0.74%) Nasdaq
15,805.51 +200.03 (+1.28%) Bitcoin USD
59,412.96 +1,411.27 (+2.43%) CMC Crypto 200
1,272.79 +2.05 (+0.16%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503C00005000 | 2024-03-27 2:02PM EDT | 5.00 | 13.00 | 11.40 | 12.95 | 0.00 | - | 5 | 4 | 2,381.25% |
| PENN240503C00008000 | 2024-03-26 11:06AM EDT | 8.00 | 10.30 | 9.05 | 9.40 | 0.00 | - | 3 | 3 | 1,532.81% |
| PENN240503C00013000 | 2024-05-02 1:18PM EDT | 13.00 | 2.40 | 2.16 | 2.25 | -1.25 | -34.25% | 139 | 2 | 132.81% |
| PENN240503C00014000 | 2024-05-02 1:32PM EDT | 14.00 | 1.33 | 1.01 | 1.25 | -1.75 | -56.82% | 1,472 | 11 | 101.56% |
| PENN240503C00014500 | 2024-05-02 1:13PM EDT | 14.50 | 1.00 | 0.71 | 0.93 | -1.25 | -55.56% | 2,480 | 69 | 91.02% |
| PENN240503C00015500 | 2024-05-02 1:49PM EDT | 15.50 | 0.19 | 0.18 | 0.19 | -1.49 | -88.69% | 1,960 | 114 | 71.48% |
| PENN240503C00016000 | 2024-05-02 1:46PM EDT | 16.00 | 0.07 | 0.07 | 0.08 | -1.31 | -94.93% | 2,220 | 212 | 74.22% |
| PENN240503C00016500 | 2024-05-02 1:44PM EDT | 16.50 | 0.04 | 0.02 | 0.05 | -0.73 | -94.81% | 183 | 1,193 | 81.25% |
| PENN240503C00017000 | 2024-05-02 1:33PM EDT | 17.00 | 0.04 | 0.01 | 0.04 | -0.50 | -92.59% | 662 | 10,738 | 95.31% |
| PENN240503C00017500 | 2024-05-02 12:36PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | -0.36 | -92.31% | 501 | 8,282 | 109.38% |
| PENN240503C00018000 | 2024-05-02 1:28PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 970 | 5,821 | 100.00% |
| PENN240503C00018500 | 2024-05-02 12:29PM EDT | 18.50 | 0.01 | 0.00 | 0.11 | -0.17 | -94.44% | 67 | 3,256 | 171.88% |
| PENN240503C00019000 | 2024-05-02 1:38PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 116 | 11,072 | 131.25% |
| PENN240503C00019500 | 2024-05-02 12:21PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 24 | 1,858 | 143.75% |
| PENN240503C00020000 | 2024-05-02 11:43AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 932 | 4,592 | 156.25% |
| PENN240503C00020500 | 2024-05-01 3:50PM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 135 | 571 | 181.25% |
| PENN240503C00021000 | 2024-05-01 2:50PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 640 | 175.00% |
| PENN240503C00021500 | 2024-04-29 11:47AM EDT | 21.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 67 | 187.50% |
| PENN240503C00022000 | 2024-05-02 1:44PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 296 | 196.88% |
| PENN240503C00022500 | 2024-05-01 3:06PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 257 | 225.00% |
| PENN240503C00023000 | 2024-04-29 11:03AM EDT | 23.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 97 | 218.75% |
| PENN240503C00023500 | 2024-04-26 11:38AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 29 | 250.00% |
| PENN240503C00024000 | 2024-04-26 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 74 | 256.25% |
| PENN240503C00024500 | 2024-04-23 10:33AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 9 | 268.75% |
| PENN240503C00025000 | 2024-04-23 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 275.00% |
| PENN240503C00026000 | 2024-04-09 3:19PM EDT | 26.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 27 | 293.75% |
| PENN240503C00027000 | 2024-04-01 11:05AM EDT | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 588.28% |
| PENN240503C00028000 | 2024-03-28 9:45AM EDT | 28.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 100 | 0 | 661.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503P00011500 | 2024-04-26 3:55PM EDT | 11.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 162.50% |
| PENN240503P00012000 | 2024-05-02 10:09AM EDT | 12.00 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 114 | 21 | 137.50% |
| PENN240503P00012500 | 2024-05-02 12:23PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 162 | 58 | 128.13% |
| PENN240503P00013000 | 2024-05-02 1:35PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 131 | 57 | 106.25% |
| PENN240503P00013500 | 2024-05-02 1:51PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 929 | 266 | 90.63% |
| PENN240503P00014000 | 2024-05-02 1:27PM EDT | 14.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1,558 | 759 | 73.44% |
| PENN240503P00014500 | 2024-05-02 1:25PM EDT | 14.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,102 | 4,165 | 64.06% |
| PENN240503P00015000 | 2024-05-02 1:47PM EDT | 15.00 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 1,262 | 3,239 | 62.11% |
| PENN240503P00015500 | 2024-05-02 1:39PM EDT | 15.50 | 0.46 | 0.46 | 0.48 | +0.13 | +39.39% | 289 | 2,168 | 60.55% |
| PENN240503P00016000 | 2024-05-02 12:57PM EDT | 16.00 | 0.62 | 0.84 | 1.05 | +0.08 | +14.81% | 213 | 1,394 | 87.11% |
| PENN240503P00016500 | 2024-05-02 1:25PM EDT | 16.50 | 1.22 | 1.27 | 1.51 | +0.43 | +54.43% | 1,281 | 737 | 93.75% |
| PENN240503P00017000 | 2024-05-02 1:37PM EDT | 17.00 | 1.81 | 1.72 | 2.02 | +0.70 | +63.06% | 254 | 4,977 | 104.69% |
| PENN240503P00017500 | 2024-05-02 11:33AM EDT | 17.50 | 2.50 | 2.23 | 2.41 | +1.33 | +113.68% | 14 | 685 | 147.66% |
| PENN240503P00018000 | 2024-05-01 3:15PM EDT | 18.00 | 1.40 | 2.58 | 3.20 | 0.00 | - | 139 | 336 | 157.03% |
| PENN240503P00018500 | 2024-04-29 11:16AM EDT | 18.50 | 1.59 | 2.88 | 3.35 | 0.00 | - | 23 | 57 | 142.19% |
| PENN240503P00019000 | 2024-04-29 3:42PM EDT | 19.00 | 2.32 | 2.91 | 3.85 | 0.00 | - | 22 | 26 | 156.25% |
| PENN240503P00020000 | 2024-05-02 11:12AM EDT | 20.00 | 5.00 | 4.75 | 4.85 | +1.40 | +38.89% | 2 | 20 | 187.50% |
| PENN240503P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.29 | 5.75 | 5.90 | 0.00 | - | 5 | 0 | 264.06% |
© 2024 Yahoo. All rights reserved.