Singapore markets open in 3 hours 15 minutes
Straits Times Index
3,166.27 -55.25 (-1.72%) S&P 500
4,594.62 -106.84 (-2.27%) Dow
34,899.34 -905.06 (-2.53%) Nasdaq
15,491.66 -353.54 (-2.23%) BTC-USD
55,911.78 +1,588.11 (+2.92%) CMC Crypto 200
1,365.60 -89.81 (-6.17%)
Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.77-0.42 (-0.79%)
At close: 1:00PM EST
52.52 -0.25 (-0.47%)
After hours: 04:55PM EST
After hours: 04:55PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN211203C00030000 | 2021-11-12 1:52PM EST | 30.00 | 28.40 | 22.60 | 23.05 | 0.00 | - | 10 | 0 | 203.13% |
| PENN211203C00040000 | 2021-11-26 12:59PM EST | 40.00 | 12.90 | 12.70 | 13.10 | -0.25 | -1.90% | 8 | 49 | 125.78% |
| PENN211203C00045000 | 2021-11-23 2:31PM EST | 45.00 | 6.50 | 7.75 | 8.20 | 0.00 | - | 3 | 4 | 88.87% |
| PENN211203C00046000 | 2021-11-26 12:05PM EST | 46.00 | 6.50 | 6.85 | 7.20 | +6.50 | - | 20 | 6 | 83.98% |
| PENN211203C00047000 | 2021-11-26 12:03PM EST | 47.00 | 5.55 | 5.95 | 6.40 | +5.55 | - | 25 | 0 | 85.35% |
| PENN211203C00048000 | 2021-11-26 12:03PM EST | 48.00 | 4.75 | 5.15 | 5.50 | +4.75 | - | 102 | 1 | 83.40% |
| PENN211203C00049000 | 2021-11-26 11:23AM EST | 49.00 | 3.35 | 4.35 | 4.65 | -0.06 | -1.76% | 93 | 87 | 80.66% |
| PENN211203C00050000 | 2021-11-26 12:59PM EST | 50.00 | 3.75 | 3.70 | 3.85 | -0.49 | -11.56% | 166 | 893 | 80.18% |
| PENN211203C00051000 | 2021-11-26 12:30PM EST | 51.00 | 3.35 | 2.98 | 3.25 | -0.25 | -6.94% | 186 | 31 | 79.69% |
| PENN211203C00052000 | 2021-11-26 12:56PM EST | 52.00 | 2.50 | 2.43 | 2.65 | -0.12 | -4.58% | 64 | 187 | 79.64% |
| PENN211203C00053000 | 2021-11-26 12:47PM EST | 53.00 | 2.10 | 1.92 | 2.13 | 0.00 | - | 279 | 300 | 79.10% |
| PENN211203C00054000 | 2021-11-26 12:52PM EST | 54.00 | 1.58 | 1.50 | 1.64 | -0.07 | -4.24% | 264 | 204 | 78.03% |
| PENN211203C00055000 | 2021-11-26 12:59PM EST | 55.00 | 1.20 | 1.15 | 1.26 | -0.07 | -5.51% | 542 | 604 | 77.59% |
| PENN211203C00056000 | 2021-11-26 12:57PM EST | 56.00 | 0.99 | 0.87 | 0.98 | 0.00 | - | 257 | 837 | 78.03% |
| PENN211203C00057000 | 2021-11-26 12:57PM EST | 57.00 | 0.75 | 0.67 | 0.71 | -0.01 | -1.32% | 188 | 716 | 77.83% |
| PENN211203C00058000 | 2021-11-26 12:59PM EST | 58.00 | 0.51 | 0.52 | 0.57 | -0.09 | -15.00% | 441 | 547 | 79.88% |
| PENN211203C00059000 | 2021-11-26 12:59PM EST | 59.00 | 0.41 | 0.38 | 0.45 | -0.06 | -12.77% | 78 | 300 | 80.86% |
| PENN211203C00060000 | 2021-11-26 12:56PM EST | 60.00 | 0.33 | 0.30 | 0.38 | -0.05 | -13.16% | 511 | 1,253 | 83.59% |
| PENN211203C00061000 | 2021-11-26 12:36PM EST | 61.00 | 0.32 | 0.22 | 0.36 | +0.03 | +10.34% | 9 | 136 | 87.11% |
| PENN211203C00062000 | 2021-11-26 12:11PM EST | 62.00 | 0.21 | 0.17 | 0.22 | -0.02 | -8.70% | 27 | 366 | 85.35% |
| PENN211203C00063000 | 2021-11-26 12:58PM EST | 63.00 | 0.15 | 0.13 | 0.18 | -0.06 | -28.57% | 280 | 1,167 | 87.11% |
| PENN211203C00064000 | 2021-11-26 12:36PM EST | 64.00 | 0.15 | 0.10 | 0.14 | -0.02 | -11.76% | 45 | 470 | 88.48% |
| PENN211203C00065000 | 2021-11-26 12:39PM EST | 65.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 84 | 722 | 91.80% |
| PENN211203C00066000 | 2021-11-26 12:47PM EST | 66.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 8 | 80 | 93.36% |
| PENN211203C00067000 | 2021-11-26 12:33PM EST | 67.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 12 | 381 | 94.14% |
| PENN211203C00068000 | 2021-11-26 12:29PM EST | 68.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 86 | 455 | 96.48% |
| PENN211203C00069000 | 2021-11-26 10:01AM EST | 69.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 10 | 167 | 99.61% |
| PENN211203C00070000 | 2021-11-26 11:55AM EST | 70.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 15 | 399 | 100.78% |
| PENN211203C00071000 | 2021-11-26 12:47PM EST | 71.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 14 | 169 | 105.08% |
| PENN211203C00072000 | 2021-11-24 3:52PM EST | 72.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 366 | 105.47% |
| PENN211203C00073000 | 2021-11-24 3:12PM EST | 73.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 17 | 288 | 109.38% |
| PENN211203C00074000 | 2021-11-26 12:50PM EST | 74.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 63 | 110.94% |
| PENN211203C00075000 | 2021-11-26 11:49AM EST | 75.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 12 | 310 | 114.06% |
| PENN211203C00076000 | 2021-11-24 3:49PM EST | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 55 | 71 | 114.84% |
| PENN211203C00077000 | 2021-11-22 12:16PM EST | 77.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 41 | 118.75% |
| PENN211203C00078000 | 2021-11-22 10:01AM EST | 78.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 17 | 121.88% |
| PENN211203C00079000 | 2021-11-23 11:25AM EST | 79.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 11 | 91 | 152.34% |
| PENN211203C00080000 | 2021-11-24 11:59AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 150 | 125.00% |
| PENN211203C00081000 | 2021-11-24 11:41AM EST | 81.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 52 | 140.63% |
| PENN211203C00082000 | 2021-11-24 3:19PM EST | 82.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 22 | 144.53% |
| PENN211203C00083000 | 2021-11-22 3:17PM EST | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 134.38% |
| PENN211203C00084000 | 2021-11-04 2:14PM EST | 84.00 | 0.63 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 142.19% |
| PENN211203C00085000 | 2021-11-22 10:31AM EST | 85.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 12 | 450 | 157.03% |
| PENN211203C00090000 | 2021-11-22 12:54PM EST | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 58 | 122 | 154.69% |
| PENN211203C00095000 | 2021-11-24 9:58AM EST | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 173.44% |
| PENN211203C00100000 | 2021-11-16 11:37AM EST | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 162.50% |
| PENN211203C00105000 | 2021-11-18 2:55PM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 39 | 193.75% |
| PENN211203C00110000 | 2021-11-11 2:23PM EST | 110.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 204.69% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN211203P00030000 | 2021-11-17 12:16PM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 182.81% |
| PENN211203P00035000 | 2021-11-26 10:52AM EST | 35.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 24 | 2 | 153.13% |
| PENN211203P00040000 | 2021-11-26 12:34PM EST | 40.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 196 | 218 | 96.88% |
| PENN211203P00045000 | 2021-11-26 12:48PM EST | 45.00 | 0.20 | 0.18 | 0.20 | +0.07 | +53.85% | 190 | 552 | 87.30% |
| PENN211203P00046000 | 2021-11-26 11:31AM EST | 46.00 | 0.53 | 0.25 | 0.31 | +0.53 | - | 44 | 4 | 86.23% |
| PENN211203P00046500 | 2021-11-26 12:58PM EST | 46.50 | 0.33 | 0.30 | 0.35 | +0.33 | - | 12 | 1 | 84.77% |
| PENN211203P00047000 | 2021-11-26 11:51AM EST | 47.00 | 0.63 | 0.36 | 0.42 | +0.63 | - | 20 | 0 | 84.28% |
| PENN211203P00047500 | 2021-11-26 11:14AM EST | 47.50 | 0.76 | 0.42 | 0.49 | +0.76 | - | 53 | 2 | 83.11% |
| PENN211203P00048000 | 2021-11-26 12:56PM EST | 48.00 | 0.54 | 0.48 | 0.56 | +0.54 | - | 66 | 1 | 81.45% |
| PENN211203P00049000 | 2021-11-26 12:59PM EST | 49.00 | 0.73 | 0.67 | 0.79 | +0.17 | +30.36% | 110 | 194 | 80.66% |
| PENN211203P00050000 | 2021-11-26 12:59PM EST | 50.00 | 1.00 | 0.92 | 1.03 | +0.23 | +29.87% | 337 | 326 | 78.91% |
| PENN211203P00051000 | 2021-11-26 12:58PM EST | 51.00 | 1.35 | 1.26 | 1.38 | +0.27 | +25.00% | 60 | 441 | 78.66% |
| PENN211203P00052000 | 2021-11-26 12:41PM EST | 52.00 | 1.63 | 1.63 | 1.83 | +0.23 | +16.43% | 111 | 232 | 78.13% |
| PENN211203P00053000 | 2021-11-26 12:41PM EST | 53.00 | 2.10 | 2.12 | 2.30 | +0.19 | +9.95% | 187 | 177 | 77.44% |
| PENN211203P00054000 | 2021-11-26 12:39PM EST | 54.00 | 2.67 | 2.67 | 2.92 | +0.15 | +5.95% | 31 | 50 | 77.83% |
| PENN211203P00055000 | 2021-11-26 12:54PM EST | 55.00 | 3.43 | 3.30 | 3.55 | +0.38 | +12.46% | 54 | 256 | 77.20% |
| PENN211203P00056000 | 2021-11-26 12:57PM EST | 56.00 | 4.10 | 4.05 | 4.25 | +0.18 | +4.59% | 32 | 61 | 77.73% |
| PENN211203P00057000 | 2021-11-26 11:33AM EST | 57.00 | 6.41 | 4.80 | 5.05 | +2.14 | +50.12% | 12 | 57 | 78.13% |
| PENN211203P00058000 | 2021-11-26 12:34PM EST | 58.00 | 5.60 | 5.60 | 5.95 | +0.60 | +12.00% | 23 | 47 | 79.88% |
| PENN211203P00059000 | 2021-11-26 12:36PM EST | 59.00 | 6.32 | 6.45 | 6.80 | +0.12 | +1.94% | 3 | 49 | 79.59% |
| PENN211203P00060000 | 2021-11-26 12:10PM EST | 60.00 | 8.02 | 7.25 | 7.75 | +0.72 | +9.86% | 16 | 198 | 78.42% |
| PENN211203P00061000 | 2021-11-26 11:20AM EST | 61.00 | 9.89 | 8.20 | 8.75 | +0.99 | +11.12% | 1 | 5 | 83.40% |
| PENN211203P00062000 | 2021-11-26 9:57AM EST | 62.00 | 11.55 | 9.10 | 9.75 | +2.90 | +33.53% | 5 | 18 | 85.35% |
| PENN211203P00063000 | 2021-11-26 10:37AM EST | 63.00 | 11.48 | 10.25 | 10.60 | -0.14 | -1.20% | 1 | 13 | 91.60% |
| PENN211203P00064000 | 2021-11-26 11:25AM EST | 64.00 | 13.00 | 11.05 | 11.55 | +0.25 | +1.96% | 9 | 421 | 80.08% |
| PENN211203P00065000 | 2021-11-26 9:30AM EST | 65.00 | 14.85 | 12.05 | 12.55 | +2.90 | +24.27% | 1 | 400 | 85.55% |
| PENN211203P00066000 | 2021-11-26 9:41AM EST | 66.00 | 15.60 | 13.05 | 13.55 | +1.23 | +8.56% | 1 | 37 | 90.63% |
| PENN211203P00067000 | 2021-11-26 9:30AM EST | 67.00 | 15.05 | 14.10 | 14.85 | +0.91 | +6.44% | 1 | 33 | 120.90% |
| PENN211203P00068000 | 2021-11-23 3:17PM EST | 68.00 | 16.15 | 14.80 | 16.00 | 0.00 | - | 16 | 33 | 117.19% |
| PENN211203P00069000 | 2021-11-17 9:34AM EST | 69.00 | 12.72 | 16.00 | 17.00 | 0.00 | - | 1 | 7 | 134.77% |
| PENN211203P00070000 | 2021-11-24 11:06AM EST | 70.00 | 16.91 | 16.70 | 18.50 | 0.00 | - | 1 | 102 | 150.39% |
| PENN211203P00071000 | 2021-11-24 12:12PM EST | 71.00 | 18.00 | 17.80 | 19.80 | 0.00 | - | 2 | 67 | 173.24% |
| PENN211203P00072000 | 2021-11-24 9:58AM EST | 72.00 | 19.80 | 18.95 | 20.45 | 0.00 | - | 1 | 43 | 170.51% |
| PENN211203P00073000 | 2021-11-23 12:23PM EST | 73.00 | 21.51 | 19.85 | 21.80 | 0.00 | - | 40 | 47 | 186.52% |
| PENN211203P00074000 | 2021-11-26 12:49PM EST | 74.00 | 21.00 | 20.90 | 21.85 | 0.00 | - | 3 | 76 | 142.97% |
| PENN211203P00075000 | 2021-11-19 11:28AM EST | 75.00 | 22.30 | 21.80 | 22.45 | 0.00 | - | 8 | 27 | 158.98% |
| PENN211203P00076000 | 2021-11-04 11:38AM EST | 76.00 | 17.75 | 22.85 | 24.60 | 0.00 | - | 1 | 25 | 193.95% |
| PENN211203P00077000 | 2021-11-11 3:55PM EST | 77.00 | 19.40 | 23.85 | 25.55 | 0.00 | - | 5 | 16 | 196.68% |
| PENN211203P00078000 | 2021-11-23 12:44PM EST | 78.00 | 26.19 | 24.70 | 26.65 | 0.00 | - | 6 | 31 | 199.22% |
| PENN211203P00079000 | 2021-10-26 10:00AM EST | 79.00 | 6.60 | 25.65 | 27.75 | 0.00 | - | - | 24 | 206.45% |
| PENN211203P00080000 | 2021-11-24 11:17AM EST | 80.00 | 26.60 | 26.75 | 28.80 | 0.00 | - | 17 | 30 | 218.26% |
| PENN211203P00081000 | 2021-11-04 11:13AM EST | 81.00 | 20.90 | 27.75 | 29.65 | 0.00 | - | - | 5 | 215.82% |
| PENN211203P00082000 | 2021-11-19 10:38AM EST | 82.00 | 29.27 | 28.75 | 30.55 | 0.00 | - | 1 | 0 | 215.04% |
| PENN211203P00083000 | 2021-11-24 3:44PM EST | 83.00 | 29.70 | 29.70 | 31.60 | 0.00 | - | 6 | 6 | 219.53% |
| PENN211203P00084000 | 2021-11-04 2:17PM EST | 84.00 | 26.64 | 30.70 | 32.75 | 0.00 | - | - | 1 | 231.64% |
| PENN211203P00085000 | 2021-11-04 1:40PM EST | 85.00 | 27.80 | 31.70 | 33.70 | 0.00 | - | - | 2 | 233.40% |
| PENN211203P00090000 | 2021-11-15 9:52AM EST | 90.00 | 32.05 | 36.70 | 38.85 | 0.00 | - | - | 0 | 261.91% |
| PENN211203P00095000 | 2021-11-05 9:57AM EST | 95.00 | 33.10 | 41.70 | 43.70 | 0.00 | - | 1 | 0 | 273.05% |
| PENN211203P00100000 | 2021-11-15 11:02AM EST | 100.00 | 42.61 | 46.85 | 48.75 | 0.00 | - | 1 | 0 | 301.95% |
| PENN211203P00105000 | 2021-11-15 11:02AM EST | 105.00 | 47.63 | 51.70 | 53.60 | 0.00 | - | 1 | 0 | 300.78% |
© 2021 Yahoo. All rights reserved.
