Singapore markets open in 3 hours 15 minutes

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
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN211203C000300002021-11-12 1:52PM EST30.0028.4022.6023.050.00-100203.13%
PENN211203C000400002021-11-26 12:59PM EST40.0012.9012.7013.10-0.25-1.90%849125.78%
PENN211203C000450002021-11-23 2:31PM EST45.006.507.758.200.00-3488.87%
PENN211203C000460002021-11-26 12:05PM EST46.006.506.857.20+6.50-20683.98%
PENN211203C000470002021-11-26 12:03PM EST47.005.555.956.40+5.55-25085.35%
PENN211203C000480002021-11-26 12:03PM EST48.004.755.155.50+4.75-102183.40%
PENN211203C000490002021-11-26 11:23AM EST49.003.354.354.65-0.06-1.76%938780.66%
PENN211203C000500002021-11-26 12:59PM EST50.003.753.703.85-0.49-11.56%16689380.18%
PENN211203C000510002021-11-26 12:30PM EST51.003.352.983.25-0.25-6.94%1863179.69%
PENN211203C000520002021-11-26 12:56PM EST52.002.502.432.65-0.12-4.58%6418779.64%
PENN211203C000530002021-11-26 12:47PM EST53.002.101.922.130.00-27930079.10%
PENN211203C000540002021-11-26 12:52PM EST54.001.581.501.64-0.07-4.24%26420478.03%
PENN211203C000550002021-11-26 12:59PM EST55.001.201.151.26-0.07-5.51%54260477.59%
PENN211203C000560002021-11-26 12:57PM EST56.000.990.870.980.00-25783778.03%
PENN211203C000570002021-11-26 12:57PM EST57.000.750.670.71-0.01-1.32%18871677.83%
PENN211203C000580002021-11-26 12:59PM EST58.000.510.520.57-0.09-15.00%44154779.88%
PENN211203C000590002021-11-26 12:59PM EST59.000.410.380.45-0.06-12.77%7830080.86%
PENN211203C000600002021-11-26 12:56PM EST60.000.330.300.38-0.05-13.16%5111,25383.59%
PENN211203C000610002021-11-26 12:36PM EST61.000.320.220.36+0.03+10.34%913687.11%
PENN211203C000620002021-11-26 12:11PM EST62.000.210.170.22-0.02-8.70%2736685.35%
PENN211203C000630002021-11-26 12:58PM EST63.000.150.130.18-0.06-28.57%2801,16787.11%
PENN211203C000640002021-11-26 12:36PM EST64.000.150.100.14-0.02-11.76%4547088.48%
PENN211203C000650002021-11-26 12:39PM EST65.000.130.090.120.00-8472291.80%
PENN211203C000660002021-11-26 12:47PM EST66.000.100.070.10-0.02-16.67%88093.36%
PENN211203C000670002021-11-26 12:33PM EST67.000.090.050.080.00-1238194.14%
PENN211203C000680002021-11-26 12:29PM EST68.000.070.040.070.00-8645596.48%
PENN211203C000690002021-11-26 10:01AM EST69.000.050.040.06-0.02-28.57%1016799.61%
PENN211203C000700002021-11-26 11:55AM EST70.000.030.030.05-0.03-50.00%15399100.78%
PENN211203C000710002021-11-26 12:47PM EST71.000.040.020.06-0.01-20.00%14169105.08%
PENN211203C000720002021-11-24 3:52PM EST72.000.050.020.040.00-10366105.47%
PENN211203C000730002021-11-24 3:12PM EST73.000.040.020.040.00-17288109.38%
PENN211203C000740002021-11-26 12:50PM EST74.000.020.020.03-0.02-50.00%363110.94%
PENN211203C000750002021-11-26 11:49AM EST75.000.050.020.03+0.02+66.67%12310114.06%
PENN211203C000760002021-11-24 3:49PM EST76.000.030.010.030.00-5571114.84%
PENN211203C000770002021-11-22 12:16PM EST77.000.030.010.030.00-741118.75%
PENN211203C000780002021-11-22 10:01AM EST78.000.040.010.030.00-717121.88%
PENN211203C000790002021-11-23 11:25AM EST79.000.020.020.160.00-1191152.34%
PENN211203C000800002021-11-24 11:59AM EST80.000.020.000.030.00-20150125.00%
PENN211203C000810002021-11-24 11:41AM EST81.000.020.000.070.00-552140.63%
PENN211203C000820002021-11-24 3:19PM EST82.000.020.000.070.00-1522144.53%
PENN211203C000830002021-11-22 3:17PM EST83.000.020.000.030.00-15134.38%
PENN211203C000840002021-11-04 2:14PM EST84.000.630.000.040.00-210142.19%
PENN211203C000850002021-11-22 10:31AM EST85.000.020.000.080.00-12450157.03%
PENN211203C000900002021-11-22 12:54PM EST90.000.020.000.030.00-58122154.69%
PENN211203C000950002021-11-24 9:58AM EST95.000.010.000.040.00-19173.44%
PENN211203C001000002021-11-16 11:37AM EST100.000.050.000.010.00-125162.50%
PENN211203C001050002021-11-18 2:55PM EST105.000.010.000.030.00-339193.75%
PENN211203C001100002021-11-11 2:23PM EST110.000.110.000.030.00-112204.69%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN211203P000300002021-11-17 12:16PM EST30.000.020.000.050.00--10182.81%
PENN211203P000350002021-11-26 10:52AM EST35.000.010.000.11-0.01-50.00%242153.13%
PENN211203P000400002021-11-26 12:34PM EST40.000.050.000.05+0.04+400.00%19621896.88%
PENN211203P000450002021-11-26 12:48PM EST45.000.200.180.20+0.07+53.85%19055287.30%
PENN211203P000460002021-11-26 11:31AM EST46.000.530.250.31+0.53-44486.23%
PENN211203P000465002021-11-26 12:58PM EST46.500.330.300.35+0.33-12184.77%
PENN211203P000470002021-11-26 11:51AM EST47.000.630.360.42+0.63-20084.28%
PENN211203P000475002021-11-26 11:14AM EST47.500.760.420.49+0.76-53283.11%
PENN211203P000480002021-11-26 12:56PM EST48.000.540.480.56+0.54-66181.45%
PENN211203P000490002021-11-26 12:59PM EST49.000.730.670.79+0.17+30.36%11019480.66%
PENN211203P000500002021-11-26 12:59PM EST50.001.000.921.03+0.23+29.87%33732678.91%
PENN211203P000510002021-11-26 12:58PM EST51.001.351.261.38+0.27+25.00%6044178.66%
PENN211203P000520002021-11-26 12:41PM EST52.001.631.631.83+0.23+16.43%11123278.13%
PENN211203P000530002021-11-26 12:41PM EST53.002.102.122.30+0.19+9.95%18717777.44%
PENN211203P000540002021-11-26 12:39PM EST54.002.672.672.92+0.15+5.95%315077.83%
PENN211203P000550002021-11-26 12:54PM EST55.003.433.303.55+0.38+12.46%5425677.20%
PENN211203P000560002021-11-26 12:57PM EST56.004.104.054.25+0.18+4.59%326177.73%
PENN211203P000570002021-11-26 11:33AM EST57.006.414.805.05+2.14+50.12%125778.13%
PENN211203P000580002021-11-26 12:34PM EST58.005.605.605.95+0.60+12.00%234779.88%
PENN211203P000590002021-11-26 12:36PM EST59.006.326.456.80+0.12+1.94%34979.59%
PENN211203P000600002021-11-26 12:10PM EST60.008.027.257.75+0.72+9.86%1619878.42%
PENN211203P000610002021-11-26 11:20AM EST61.009.898.208.75+0.99+11.12%1583.40%
PENN211203P000620002021-11-26 9:57AM EST62.0011.559.109.75+2.90+33.53%51885.35%
PENN211203P000630002021-11-26 10:37AM EST63.0011.4810.2510.60-0.14-1.20%11391.60%
PENN211203P000640002021-11-26 11:25AM EST64.0013.0011.0511.55+0.25+1.96%942180.08%
PENN211203P000650002021-11-26 9:30AM EST65.0014.8512.0512.55+2.90+24.27%140085.55%
PENN211203P000660002021-11-26 9:41AM EST66.0015.6013.0513.55+1.23+8.56%13790.63%
PENN211203P000670002021-11-26 9:30AM EST67.0015.0514.1014.85+0.91+6.44%133120.90%
PENN211203P000680002021-11-23 3:17PM EST68.0016.1514.8016.000.00-1633117.19%
PENN211203P000690002021-11-17 9:34AM EST69.0012.7216.0017.000.00-17134.77%
PENN211203P000700002021-11-24 11:06AM EST70.0016.9116.7018.500.00-1102150.39%
PENN211203P000710002021-11-24 12:12PM EST71.0018.0017.8019.800.00-267173.24%
PENN211203P000720002021-11-24 9:58AM EST72.0019.8018.9520.450.00-143170.51%
PENN211203P000730002021-11-23 12:23PM EST73.0021.5119.8521.800.00-4047186.52%
PENN211203P000740002021-11-26 12:49PM EST74.0021.0020.9021.850.00-376142.97%
PENN211203P000750002021-11-19 11:28AM EST75.0022.3021.8022.450.00-827158.98%
PENN211203P000760002021-11-04 11:38AM EST76.0017.7522.8524.600.00-125193.95%
PENN211203P000770002021-11-11 3:55PM EST77.0019.4023.8525.550.00-516196.68%
PENN211203P000780002021-11-23 12:44PM EST78.0026.1924.7026.650.00-631199.22%
PENN211203P000790002021-10-26 10:00AM EST79.006.6025.6527.750.00--24206.45%
PENN211203P000800002021-11-24 11:17AM EST80.0026.6026.7528.800.00-1730218.26%
PENN211203P000810002021-11-04 11:13AM EST81.0020.9027.7529.650.00--5215.82%
PENN211203P000820002021-11-19 10:38AM EST82.0029.2728.7530.550.00-10215.04%
PENN211203P000830002021-11-24 3:44PM EST83.0029.7029.7031.600.00-66219.53%
PENN211203P000840002021-11-04 2:17PM EST84.0026.6430.7032.750.00--1231.64%
PENN211203P000850002021-11-04 1:40PM EST85.0027.8031.7033.700.00--2233.40%
PENN211203P000900002021-11-15 9:52AM EST90.0032.0536.7038.850.00--0261.91%
PENN211203P000950002021-11-05 9:57AM EST95.0033.1041.7043.700.00-10273.05%
PENN211203P001000002021-11-15 11:02AM EST100.0042.6146.8548.750.00-10301.95%
PENN211203P001050002021-11-15 11:02AM EST105.0047.6351.7053.600.00-10300.78%