Singapore markets open in 2 hours 21 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,229.04 +1,245.71 (+2.15%) CMC Crypto 200
1,279.07 +8.33 (+0.66%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240517C00005000 | 2024-04-16 11:22AM EDT | 5.00 | 11.21 | 8.90 | 11.05 | 0.00 | - | 2 | 10 | 608.20% |
| PENN240517C00007500 | 2024-04-16 11:23AM EDT | 7.50 | 8.70 | 7.40 | 8.60 | 0.00 | - | 2 | 10 | 312.89% |
| PENN240517C00012500 | 2024-04-22 2:32PM EDT | 12.50 | 4.65 | 2.22 | 2.93 | 0.00 | - | 2 | 23 | 64.45% |
| PENN240517C00014000 | 2024-05-02 1:39PM EDT | 14.00 | 1.50 | 1.26 | 1.31 | -1.68 | -52.83% | 218 | 67 | 55.27% |
| PENN240517C00014500 | 2024-05-02 2:56PM EDT | 14.50 | 1.07 | 0.94 | 0.97 | -2.13 | -66.56% | 584 | 5 | 54.88% |
| PENN240517C00015000 | 2024-05-02 3:44PM EDT | 15.00 | 0.64 | 0.66 | 0.69 | -1.67 | -72.29% | 536 | 297 | 53.91% |
| PENN240517C00015500 | 2024-05-02 3:58PM EDT | 15.50 | 0.46 | 0.45 | 0.47 | -1.47 | -76.17% | 521 | 79 | 53.52% |
| PENN240517C00016000 | 2024-05-02 2:39PM EDT | 16.00 | 0.37 | 0.29 | 0.32 | -1.14 | -75.50% | 97 | 321 | 53.52% |
| PENN240517C00016500 | 2024-05-02 3:30PM EDT | 16.50 | 0.20 | 0.18 | 0.21 | -1.04 | -83.87% | 85 | 143 | 53.71% |
| PENN240517C00017000 | 2024-05-02 3:08PM EDT | 17.00 | 0.15 | 0.11 | 0.13 | -0.67 | -81.71% | 630 | 371 | 53.71% |
| PENN240517C00017500 | 2024-05-02 3:46PM EDT | 17.50 | 0.09 | 0.06 | 0.09 | -0.78 | -89.66% | 1,930 | 5,918 | 54.30% |
| PENN240517C00018000 | 2024-05-02 2:57PM EDT | 18.00 | 0.08 | 0.04 | 0.06 | -0.48 | -85.71% | 64 | 153 | 56.25% |
| PENN240517C00018500 | 2024-05-02 1:08PM EDT | 18.50 | 0.08 | 0.01 | 0.04 | -0.43 | -84.31% | 137 | 691 | 54.69% |
| PENN240517C00019000 | 2024-05-02 2:32PM EDT | 19.00 | 0.03 | 0.01 | 0.04 | -0.47 | -94.00% | 177 | 237 | 60.16% |
| PENN240517C00019500 | 2024-05-01 3:33PM EDT | 19.50 | 0.32 | 0.00 | 0.73 | 0.00 | - | 51 | 140 | 124.61% |
| PENN240517C00020000 | 2024-05-02 3:11PM EDT | 20.00 | 0.02 | 0.00 | 0.18 | -0.18 | -90.00% | 179 | 7,172 | 90.23% |
| PENN240517C00020500 | 2024-04-30 10:41AM EDT | 20.50 | 0.21 | 0.00 | 0.43 | 0.00 | - | 20 | 98 | 118.56% |
| PENN240517C00021000 | 2024-05-02 3:14PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 1,060 | 1,418 | 75.00% |
| PENN240517C00021500 | 2024-05-01 3:38PM EDT | 21.50 | 0.11 | 0.00 | 0.09 | 0.00 | - | 3 | 26 | 93.75% |
| PENN240517C00022000 | 2024-05-01 2:31PM EDT | 22.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 6 | 271 | 130.47% |
| PENN240517C00022500 | 2024-05-02 9:42AM EDT | 22.50 | 0.17 | 0.00 | 0.05 | +0.11 | +183.33% | 9 | 1,567 | 93.75% |
| PENN240517C00023000 | 2024-04-30 2:54PM EDT | 23.00 | 0.07 | 0.00 | 0.97 | 0.00 | - | 3 | 1,077 | 185.16% |
| PENN240517C00024000 | 2024-04-24 3:18PM EDT | 24.00 | 0.11 | 0.00 | 0.87 | 0.00 | - | - | 16 | 190.23% |
| PENN240517C00025000 | 2024-05-02 10:43AM EDT | 25.00 | 0.02 | 0.00 | 0.45 | -0.09 | -81.82% | 24 | 135 | 168.75% |
| PENN240517C00026000 | 2024-04-23 2:37PM EDT | 26.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | - | 29 | 206.45% |
| PENN240517C00027500 | 2024-05-01 9:30AM EDT | 27.50 | 0.33 | 0.00 | 0.15 | 0.00 | - | 9 | 111 | 153.91% |
| PENN240517C00030000 | 2024-04-23 3:21PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 202 | 171.09% |
| PENN240517C00032500 | 2024-04-11 9:48AM EDT | 32.50 | 0.26 | 0.00 | 0.65 | 0.00 | - | - | 10 | 246.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240517P00007500 | 2024-04-16 10:04AM EDT | 7.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 285.55% |
| PENN240517P00010000 | 2024-03-15 2:48PM EDT | 10.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | - | 2 | 142.19% |
| PENN240517P00012500 | 2024-05-02 10:56AM EDT | 12.50 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 17 | 1,201 | 57.03% |
| PENN240517P00013000 | 2024-05-02 1:43PM EDT | 13.00 | 0.06 | 0.07 | 0.10 | -0.06 | -50.00% | 63 | 40 | 55.47% |
| PENN240517P00013500 | 2024-05-02 2:56PM EDT | 13.50 | 0.13 | 0.14 | 0.17 | -0.05 | -27.78% | 141 | 11 | 54.30% |
| PENN240517P00014000 | 2024-05-02 2:52PM EDT | 14.00 | 0.22 | 0.25 | 0.27 | -0.08 | -26.67% | 183 | 9 | 52.93% |
| PENN240517P00014500 | 2024-05-02 3:40PM EDT | 14.50 | 0.44 | 0.41 | 0.43 | +0.25 | +131.58% | 451 | 2,387 | 51.95% |
| PENN240517P00015000 | 2024-05-02 3:55PM EDT | 15.00 | 0.65 | 0.63 | 0.65 | +0.27 | +71.05% | 1,212 | 9,038 | 51.17% |
| PENN240517P00015500 | 2024-05-02 3:14PM EDT | 15.50 | 0.93 | 0.91 | 0.94 | +0.34 | +57.63% | 86 | 163 | 50.59% |
| PENN240517P00016000 | 2024-05-02 3:46PM EDT | 16.00 | 1.28 | 1.25 | 1.48 | +0.44 | +52.38% | 157 | 289 | 58.98% |
| PENN240517P00016500 | 2024-05-02 2:10PM EDT | 16.50 | 1.56 | 1.57 | 2.06 | +0.49 | +45.79% | 99 | 197 | 66.02% |
| PENN240517P00017000 | 2024-05-01 3:24PM EDT | 17.00 | 1.15 | 1.45 | 2.24 | 0.00 | - | 178 | 475 | 68.36% |
| PENN240517P00017500 | 2024-05-02 2:00PM EDT | 17.50 | 2.47 | 2.50 | 2.59 | +0.77 | +45.29% | 181 | 1,923 | 57.03% |
| PENN240517P00018000 | 2024-04-29 1:39PM EDT | 18.00 | 1.69 | 2.43 | 3.60 | 0.00 | - | 12 | 13 | 123.63% |
| PENN240517P00018500 | 2024-05-02 10:16AM EDT | 18.50 | 5.16 | 2.91 | 5.30 | +2.73 | +112.35% | 20 | 39 | 133.40% |
| PENN240517P00019000 | 2024-05-02 3:53PM EDT | 19.00 | 4.41 | 3.15 | 5.05 | +1.55 | +54.20% | 1 | 24 | 79.69% |
| PENN240517P00019500 | 2024-04-24 2:33PM EDT | 19.50 | 2.53 | 4.40 | 5.60 | 0.00 | - | - | 19 | 139.45% |
| PENN240517P00020000 | 2024-05-02 3:57PM EDT | 20.00 | 5.00 | 4.05 | 7.10 | +1.33 | +36.24% | 17 | 309 | 155.08% |
| PENN240517P00020500 | 2024-04-26 10:05AM EDT | 20.50 | 3.55 | 4.50 | 7.55 | 0.00 | - | 43 | 43 | 157.23% |
| PENN240517P00022500 | 2024-04-26 1:40PM EDT | 22.50 | 5.80 | 5.60 | 8.75 | 0.00 | - | 2 | 55 | 255.86% |
| PENN240517P00025000 | 2024-04-22 1:06PM EDT | 25.00 | 8.12 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 173.44% |
© 2024 Yahoo. All rights reserved.