Singapore markets close in 7 hours 54 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) Nikkei
26,818.73 +213.89 (+0.80%) Hang Seng
20,116.20 -55.07 (-0.27%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
29,059.95 -714.54 (-2.40%) CMC Crypto 200
631.16 -29.98 (-4.53%)
Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN220527C00020000 | 2022-05-24 1:40PM EDT | 20.00 | 8.35 | 11.40 | 11.55 | 0.00 | - | 17 | 224 | 437.50% |
| PENN220527C00025000 | 2022-05-18 10:29AM EDT | 25.00 | 6.35 | 6.30 | 6.70 | 0.00 | - | 3 | 3 | 50.00% |
| PENN220527C00026000 | 2022-05-24 3:17PM EDT | 26.00 | 2.30 | 5.35 | 5.65 | 0.00 | - | 43 | 21 | 50.00% |
| PENN220527C00026500 | 2022-05-18 10:24AM EDT | 26.50 | 4.30 | 4.85 | 5.35 | 0.00 | - | 1 | 10 | 221.88% |
| PENN220527C00027000 | 2022-05-26 9:47AM EDT | 27.00 | 3.80 | 4.35 | 4.80 | +2.23 | +142.04% | 1 | 30 | 189.84% |
| PENN220527C00027500 | 2022-05-26 3:36PM EDT | 27.50 | 3.94 | 3.80 | 4.40 | +1.59 | +67.66% | 4 | 31 | 183.59% |
| PENN220527C00028000 | 2022-05-26 11:55AM EDT | 28.00 | 3.55 | 3.40 | 3.60 | +1.68 | +89.84% | 350 | 386 | 50.00% |
| PENN220527C00028500 | 2022-05-26 12:25PM EDT | 28.50 | 3.35 | 2.72 | 3.15 | +1.52 | +83.06% | 5 | 60 | 162.50% |
| PENN220527C00029000 | 2022-05-26 11:35AM EDT | 29.00 | 2.67 | 2.41 | 2.71 | +1.56 | +140.54% | 14 | 161 | 110.16% |
| PENN220527C00029500 | 2022-05-26 3:24PM EDT | 29.50 | 2.00 | 1.94 | 2.30 | +1.10 | +122.22% | 31 | 173 | 112.50% |
| PENN220527C00030000 | 2022-05-26 2:55PM EDT | 30.00 | 1.60 | 1.43 | 1.67 | +1.04 | +185.71% | 723 | 898 | 71.09% |
| PENN220527C00030500 | 2022-05-26 1:40PM EDT | 30.50 | 1.28 | 1.10 | 1.22 | +0.96 | +300.00% | 194 | 325 | 78.91% |
| PENN220527C00031000 | 2022-05-26 2:20PM EDT | 31.00 | 1.03 | 0.74 | 0.83 | +0.76 | +281.48% | 227 | 530 | 75.78% |
| PENN220527C00031500 | 2022-05-26 3:58PM EDT | 31.50 | 0.47 | 0.44 | 0.53 | +0.31 | +193.75% | 100 | 241 | 73.83% |
| PENN220527C00032000 | 2022-05-26 3:55PM EDT | 32.00 | 0.27 | 0.25 | 0.30 | +0.18 | +200.00% | 313 | 878 | 73.05% |
| PENN220527C00032500 | 2022-05-26 3:14PM EDT | 32.50 | 0.13 | 0.12 | 0.14 | +0.08 | +160.00% | 77 | 219 | 70.31% |
| PENN220527C00033000 | 2022-05-26 3:57PM EDT | 33.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 109 | 506 | 75.78% |
| PENN220527C00033500 | 2022-05-26 3:10PM EDT | 33.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 79 | 210 | 74.22% |
| PENN220527C00034000 | 2022-05-26 3:40PM EDT | 34.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 19 | 455 | 90.63% |
| PENN220527C00034500 | 2022-05-26 3:53PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 324 | 1,400 | 89.06% |
| PENN220527C00035000 | 2022-05-26 3:20PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 1,255 | 87.50% |
| PENN220527C00035500 | 2022-05-25 3:43PM EDT | 35.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 97 | 138.28% |
| PENN220527C00036000 | 2022-05-25 3:43PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 205 | 106.25% |
| PENN220527C00037000 | 2022-05-26 10:47AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 6 | 138 | 137.50% |
| PENN220527C00038000 | 2022-05-26 10:55AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 128 | 156.25% |
| PENN220527C00039000 | 2022-05-26 9:39AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 130 | 175.00% |
| PENN220527C00040000 | 2022-05-19 11:19AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 95 | 209.38% |
| PENN220527C00041000 | 2022-05-25 9:51AM EDT | 41.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 68 | 273.44% |
| PENN220527C00042000 | 2022-05-18 11:54AM EDT | 42.00 | 0.12 | 0.00 | 0.15 | +0.11 | +1,100.00% | 2 | 49 | 300.00% |
| PENN220527C00043000 | 2022-05-19 11:18AM EDT | 43.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 318.75% |
| PENN220527C00044000 | 2022-05-25 9:41AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 654 | 268.75% |
| PENN220527C00045000 | 2022-05-23 1:16PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 61 | 356.25% |
| PENN220527C00046000 | 2022-05-20 3:10PM EDT | 46.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 373.44% |
| PENN220527C00047000 | 2022-05-13 12:45PM EDT | 47.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 10 | 44 | 414.06% |
| PENN220527C00048000 | 2022-05-12 11:03AM EDT | 48.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 4 | 16 | 415.63% |
| PENN220527C00049000 | 2022-05-17 2:36PM EDT | 49.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 443.75% |
| PENN220527C00050000 | 2022-05-16 2:21PM EDT | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 18 | 439.06% |
| PENN220527C00051000 | 2022-05-23 9:37AM EDT | 51.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 22 | 471.88% |
| PENN220527C00055000 | 2022-05-16 12:21PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 253 | 375.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN220527P00020000 | 2022-05-26 3:25PM EDT | 20.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 2 | 39 | 467.19% |
| PENN220527P00025000 | 2022-05-25 12:33PM EDT | 25.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 33 | 92 | 276.56% |
| PENN220527P00025500 | 2022-05-26 9:41AM EDT | 25.50 | 0.01 | 0.00 | 0.35 | -0.15 | -93.75% | 1 | 7 | 296.88% |
| PENN220527P00026000 | 2022-05-25 3:01PM EDT | 26.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 18 | 62 | 150.00% |
| PENN220527P00026500 | 2022-05-26 11:39AM EDT | 26.50 | 0.01 | 0.00 | 0.58 | -0.08 | -88.89% | 5 | 36 | 293.75% |
| PENN220527P00027000 | 2022-05-25 3:06PM EDT | 27.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 32 | 307 | 184.38% |
| PENN220527P00027500 | 2022-05-26 10:08AM EDT | 27.50 | 0.03 | 0.00 | 0.10 | -0.13 | -81.25% | 50 | 122 | 157.81% |
| PENN220527P00028000 | 2022-05-26 3:54PM EDT | 28.00 | 0.02 | 0.02 | 0.05 | -0.20 | -90.91% | 153 | 407 | 130.47% |
| PENN220527P00028500 | 2022-05-26 12:06PM EDT | 28.50 | 0.05 | 0.00 | 0.18 | -0.42 | -89.36% | 31 | 196 | 141.41% |
| PENN220527P00029000 | 2022-05-26 2:22PM EDT | 29.00 | 0.04 | 0.02 | 0.07 | -0.39 | -90.70% | 150 | 378 | 103.13% |
| PENN220527P00029500 | 2022-05-26 2:11PM EDT | 29.50 | 0.06 | 0.01 | 0.08 | -0.57 | -90.48% | 263 | 279 | 85.94% |
| PENN220527P00030000 | 2022-05-26 3:57PM EDT | 30.00 | 0.09 | 0.09 | 0.12 | -0.81 | -90.00% | 672 | 857 | 87.89% |
| PENN220527P00030500 | 2022-05-26 1:53PM EDT | 30.50 | 0.16 | 0.15 | 0.19 | -2.10 | -92.92% | 2 | 275 | 81.25% |
| PENN220527P00031000 | 2022-05-26 3:28PM EDT | 31.00 | 0.35 | 0.26 | 0.33 | -0.95 | -73.08% | 387 | 203 | 77.73% |
| PENN220527P00031500 | 2022-05-26 3:52PM EDT | 31.50 | 0.50 | 0.46 | 0.55 | -1.60 | -76.19% | 41 | 118 | 76.76% |
| PENN220527P00032000 | 2022-05-26 3:01PM EDT | 32.00 | 0.85 | 0.70 | 0.85 | -3.05 | -78.21% | 8 | 57 | 73.05% |
| PENN220527P00032500 | 2022-05-26 3:59PM EDT | 32.50 | 1.15 | 1.04 | 1.24 | -1.30 | -53.06% | 4 | 1 | 72.66% |
| PENN220527P00033000 | 2022-05-23 11:22AM EDT | 33.00 | 1.61 | 1.42 | 1.68 | -0.65 | -28.76% | 2 | 1,057 | 67.19% |
| PENN220527P00033500 | 2022-05-20 2:53PM EDT | 33.50 | 2.77 | 1.86 | 2.33 | 0.00 | - | 2 | 17 | 98.44% |
| PENN220527P00034000 | 2022-05-19 10:32AM EDT | 34.00 | 3.65 | 2.36 | 2.71 | 0.00 | - | 30 | 60 | 90.63% |
| PENN220527P00034500 | 2022-05-24 10:15AM EDT | 34.50 | 5.37 | 2.89 | 3.20 | 0.00 | - | 4 | 22 | 109.38% |
| PENN220527P00035000 | 2022-05-25 10:46AM EDT | 35.00 | 4.95 | 3.35 | 3.70 | 0.00 | - | 20 | 31 | 109.38% |
| PENN220527P00035500 | 2022-05-19 9:54AM EDT | 35.50 | 5.25 | 3.90 | 4.20 | 0.00 | - | - | 4 | 138.28% |
| PENN220527P00036000 | 2022-05-24 10:24AM EDT | 36.00 | 6.75 | 4.30 | 4.70 | 0.00 | - | 14 | 29 | 50.00% |
| PENN220527P00037000 | 2022-05-23 11:33AM EDT | 37.00 | 5.72 | 5.10 | 6.20 | 0.00 | - | 1 | 11 | 221.88% |
| PENN220527P00038000 | 2022-05-20 10:34AM EDT | 38.00 | 7.07 | 6.35 | 6.70 | 0.00 | - | 9 | 36 | 176.56% |
| PENN220527P00039000 | 2022-05-19 1:50PM EDT | 39.00 | 8.33 | 7.25 | 7.70 | 0.00 | - | 2 | 14 | 292.97% |
| PENN220527P00040000 | 2022-05-25 1:58PM EDT | 40.00 | 10.78 | 8.05 | 9.00 | 0.00 | - | 2 | 1 | 215.63% |
| PENN220527P00041000 | 2022-05-16 12:02AM EDT | 41.00 | 10.57 | 9.35 | 9.85 | 0.00 | - | - | 0 | 295.31% |
| PENN220527P00042000 | 2022-05-23 3:46PM EDT | 42.00 | 10.88 | 10.05 | 11.10 | 0.00 | - | 1 | 0 | 300.00% |
| PENN220527P00043000 | 2022-05-06 2:45PM EDT | 43.00 | 8.65 | 11.30 | 11.75 | 0.00 | - | 1 | 0 | 268.75% |
| PENN220527P00044000 | 2022-05-06 12:01PM EDT | 44.00 | 8.93 | 12.20 | 12.90 | 0.00 | - | 1 | 0 | 317.19% |
| PENN220527P00045000 | 2022-05-23 11:30AM EDT | 45.00 | 13.74 | 13.30 | 13.85 | 0.00 | - | 5 | 0 | 356.25% |
| PENN220527P00046000 | 2022-04-19 11:25AM EDT | 46.00 | 7.50 | 13.90 | 16.85 | 0.00 | - | 1 | 1 | 653.91% |
| PENN220527P00047000 | 2022-05-23 1:58PM EDT | 47.00 | 16.25 | 15.00 | 16.05 | 0.00 | - | 3 | 0 | 334.38% |
| PENN220527P00048000 | 2022-05-23 3:45PM EDT | 48.00 | 16.89 | 15.95 | 17.00 | 0.00 | - | 3 | 0 | 598.44% |
| PENN220527P00049000 | 2022-04-18 12:11AM EDT | 49.00 | 11.72 | 16.20 | 19.85 | 0.00 | - | - | 1 | 626.56% |
| PENN220527P00050000 | 2022-05-26 9:51AM EDT | 50.00 | 19.34 | 18.35 | 18.80 | -0.71 | -3.54% | 1 | 2 | 439.06% |
| PENN220527P00051000 | 2022-05-17 12:55PM EDT | 51.00 | 20.60 | 17.90 | 21.10 | 0.00 | - | 1 | 0 | 200.00% |
| PENN220527P00055000 | 2022-05-23 10:02AM EDT | 55.00 | 24.78 | 23.00 | 23.95 | 0.00 | - | 1 | 0 | 710.94% |
© 2022 Yahoo. All rights reserved.
