Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,043.59 +25.20 (+0.50%) Dow
38,128.72 +225.43 (+0.59%) Nasdaq
15,739.31 +133.83 (+0.86%) Bitcoin USD
59,371.53 +2,585.29 (+4.55%) CMC Crypto 200
1,274.42 +3.67 (+0.29%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524C00005000 | 2024-04-22 12:42PM EDT | 5.00 | 11.85 | 9.30 | 10.05 | 0.00 | - | 3 | 8 | 262.50% |
| PENN240524C00010000 | 2024-04-22 12:38PM EDT | 10.00 | 6.90 | 4.85 | 5.05 | 0.00 | - | 4 | 5 | 71.88% |
| PENN240524C00014000 | 2024-05-02 9:51AM EDT | 14.00 | 0.85 | 0.96 | 1.54 | -2.75 | -76.39% | 10 | 14 | 69.14% |
| PENN240524C00014500 | 2024-05-02 10:28AM EDT | 14.50 | 1.04 | 0.92 | 1.21 | -1.53 | -59.53% | 48 | 8 | 56.06% |
| PENN240524C00015000 | 2024-05-02 10:19AM EDT | 15.00 | 0.60 | 0.71 | 0.93 | -2.45 | -80.33% | 20 | 0 | 56.74% |
| PENN240524C00016000 | 2024-05-02 10:35AM EDT | 16.00 | 0.38 | 0.41 | 0.46 | -1.35 | -78.03% | 47 | 30 | 55.86% |
| PENN240524C00016500 | 2024-05-02 9:30AM EDT | 16.50 | 1.00 | 0.33 | 0.76 | -0.23 | -18.70% | 1 | 25 | 74.02% |
| PENN240524C00017000 | 2024-05-02 11:02AM EDT | 17.00 | 0.23 | 0.21 | 0.26 | -1.11 | -86.05% | 3 | 46 | 57.62% |
| PENN240524C00017500 | 2024-04-29 1:31PM EDT | 17.50 | 1.18 | 0.15 | 0.24 | 0.00 | - | 88 | 101 | 61.13% |
| PENN240524C00018000 | 2024-05-02 10:05AM EDT | 18.00 | 0.16 | 0.10 | 0.14 | -0.69 | -81.18% | 3 | 212 | 58.98% |
| PENN240524C00018500 | 2024-04-29 12:09PM EDT | 18.50 | 0.87 | 0.08 | 0.10 | 0.00 | - | 7 | 57 | 60.35% |
| PENN240524C00019000 | 2024-05-02 9:40AM EDT | 19.00 | 0.37 | 0.05 | 0.08 | -0.12 | -24.49% | 1 | 44 | 61.33% |
| PENN240524C00019500 | 2024-05-02 10:45AM EDT | 19.50 | 0.05 | 0.03 | 0.06 | -0.41 | -89.13% | 4 | 35 | 61.33% |
| PENN240524C00020000 | 2024-05-02 9:54AM EDT | 20.00 | 0.03 | 0.01 | 0.72 | -0.21 | -87.50% | 2 | 61 | 111.13% |
| PENN240524C00020500 | 2024-04-29 1:31PM EDT | 20.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 8 | 19 | 130.08% |
| PENN240524C00021000 | 2024-04-24 1:13PM EDT | 21.00 | 0.42 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 71.09% |
| PENN240524C00022000 | 2024-04-29 10:37AM EDT | 22.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 3 | 9 | 70.31% |
| PENN240524C00022500 | 2024-04-23 2:08PM EDT | 22.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | 502 | 503 | 73.44% |
| PENN240524C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.03% |
| PENN240524C00024000 | 2024-05-01 12:46PM EDT | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 18 | 19 | 82.81% |
| PENN240524C00025000 | 2024-05-01 12:47PM EDT | 25.00 | 0.20 | 0.00 | 1.12 | 0.00 | - | 9 | 10 | 181.64% |
| PENN240524C00026000 | 2024-05-01 12:47PM EDT | 26.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 9 | 18 | 184.38% |
| PENN240524C00027000 | 2024-05-01 10:01AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 34 | 99.22% |
| PENN240524C00028000 | 2024-04-24 3:11PM EDT | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 10 | 108.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524P00012000 | 2024-05-02 10:01AM EDT | 12.00 | 0.25 | 0.07 | 0.10 | +0.24 | +2,400.00% | 1 | 26 | 64.06% |
| PENN240524P00012500 | 2024-05-02 10:58AM EDT | 12.50 | 0.13 | 0.12 | 0.14 | +0.06 | +85.71% | 17 | 22 | 61.72% |
| PENN240524P00013000 | 2024-04-30 10:43AM EDT | 13.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 1 | 3 | 59.38% |
| PENN240524P00013500 | 2024-04-30 10:43AM EDT | 13.50 | 0.21 | 0.27 | 0.51 | 0.00 | - | 1 | 8 | 66.11% |
| PENN240524P00014000 | 2024-05-02 10:37AM EDT | 14.00 | 0.48 | 0.41 | 0.46 | +0.17 | +54.84% | 101 | 8 | 56.64% |
| PENN240524P00014500 | 2024-05-01 10:49AM EDT | 14.50 | 0.45 | 0.33 | 0.64 | 0.00 | - | 1 | 5 | 57.23% |
| PENN240524P00015000 | 2024-05-02 9:55AM EDT | 15.00 | 1.69 | 0.67 | 0.97 | +1.24 | +275.56% | 14 | 44 | 52.73% |
| PENN240524P00015500 | 2024-04-24 2:24PM EDT | 15.50 | 0.52 | 0.80 | 1.20 | 0.00 | - | 2 | 7 | 58.59% |
| PENN240524P00016000 | 2024-05-02 10:28AM EDT | 16.00 | 1.60 | 1.19 | 1.96 | +0.88 | +122.22% | 6 | 63 | 61.52% |
| PENN240524P00016500 | 2024-04-26 9:49AM EDT | 16.50 | 1.02 | 1.81 | 2.03 | 0.00 | - | 6 | 11 | 59.96% |
| PENN240524P00017000 | 2024-04-29 3:40PM EDT | 17.00 | 1.33 | 1.95 | 2.39 | 0.00 | - | 3 | 58 | 66.21% |
| PENN240524P00017500 | 2024-04-26 12:40PM EDT | 17.50 | 1.70 | 2.64 | 2.77 | 0.00 | - | 3 | 3 | 55.66% |
| PENN240524P00018000 | 2024-04-12 3:34PM EDT | 18.00 | 2.25 | 2.55 | 3.20 | 0.00 | - | - | 50 | 61.52% |
| PENN240524P00019000 | 2024-04-18 1:48PM EDT | 19.00 | 3.13 | 4.00 | 4.45 | 0.00 | - | 1 | 7 | 76.95% |
| PENN240524P00021000 | 2024-04-15 9:40AM EDT | 21.00 | 4.46 | 5.90 | 6.90 | 0.00 | - | - | 5 | 119.73% |
| PENN240524P00035000 | 2024-04-09 12:57PM EDT | 35.00 | 17.00 | 18.50 | 20.80 | 0.00 | - | - | 0 | 269.53% |
© 2024 Yahoo. All rights reserved.