Singapore markets close in 7 hours 54 minutes

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.50+1.89 (+6.38%)
At close: 04:00PM EDT
31.31 -0.19 (-0.60%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN220527C000200002022-05-24 1:40PM EDT20.008.3511.4011.550.00-17224437.50%
PENN220527C000250002022-05-18 10:29AM EDT25.006.356.306.700.00-3350.00%
PENN220527C000260002022-05-24 3:17PM EDT26.002.305.355.650.00-432150.00%
PENN220527C000265002022-05-18 10:24AM EDT26.504.304.855.350.00-110221.88%
PENN220527C000270002022-05-26 9:47AM EDT27.003.804.354.80+2.23+142.04%130189.84%
PENN220527C000275002022-05-26 3:36PM EDT27.503.943.804.40+1.59+67.66%431183.59%
PENN220527C000280002022-05-26 11:55AM EDT28.003.553.403.60+1.68+89.84%35038650.00%
PENN220527C000285002022-05-26 12:25PM EDT28.503.352.723.15+1.52+83.06%560162.50%
PENN220527C000290002022-05-26 11:35AM EDT29.002.672.412.71+1.56+140.54%14161110.16%
PENN220527C000295002022-05-26 3:24PM EDT29.502.001.942.30+1.10+122.22%31173112.50%
PENN220527C000300002022-05-26 2:55PM EDT30.001.601.431.67+1.04+185.71%72389871.09%
PENN220527C000305002022-05-26 1:40PM EDT30.501.281.101.22+0.96+300.00%19432578.91%
PENN220527C000310002022-05-26 2:20PM EDT31.001.030.740.83+0.76+281.48%22753075.78%
PENN220527C000315002022-05-26 3:58PM EDT31.500.470.440.53+0.31+193.75%10024173.83%
PENN220527C000320002022-05-26 3:55PM EDT32.000.270.250.30+0.18+200.00%31387873.05%
PENN220527C000325002022-05-26 3:14PM EDT32.500.130.120.14+0.08+160.00%7721970.31%
PENN220527C000330002022-05-26 3:57PM EDT33.000.070.060.090.00-10950675.78%
PENN220527C000335002022-05-26 3:10PM EDT33.500.030.020.04-0.04-57.14%7921074.22%
PENN220527C000340002022-05-26 3:40PM EDT34.000.030.010.060.00-1945590.63%
PENN220527C000345002022-05-26 3:53PM EDT34.500.010.010.020.00-3241,40089.06%
PENN220527C000350002022-05-26 3:20PM EDT35.000.010.000.010.00-2491,25587.50%
PENN220527C000355002022-05-25 3:43PM EDT35.500.010.000.100.00-497138.28%
PENN220527C000360002022-05-25 3:43PM EDT36.000.010.000.010.00-11205106.25%
PENN220527C000370002022-05-26 10:47AM EDT37.000.010.000.02-0.05-83.33%6138137.50%
PENN220527C000380002022-05-26 10:55AM EDT38.000.010.000.020.00-21128156.25%
PENN220527C000390002022-05-26 9:39AM EDT39.000.010.000.020.00-4130175.00%
PENN220527C000400002022-05-19 11:19AM EDT40.000.010.000.040.00-295209.38%
PENN220527C000410002022-05-25 9:51AM EDT41.000.010.000.130.00-168273.44%
PENN220527C000420002022-05-18 11:54AM EDT42.000.120.000.15+0.11+1,100.00%249300.00%
PENN220527C000430002022-05-19 11:18AM EDT43.000.090.000.150.00-125318.75%
PENN220527C000440002022-05-25 9:41AM EDT44.000.010.000.030.00-2654268.75%
PENN220527C000450002022-05-23 1:16PM EDT45.000.030.000.150.00-461356.25%
PENN220527C000460002022-05-20 3:10PM EDT46.000.020.000.150.00-286373.44%
PENN220527C000470002022-05-13 12:45PM EDT47.000.210.000.210.00-1044414.06%
PENN220527C000480002022-05-12 11:03AM EDT48.000.060.000.170.00-416415.63%
PENN220527C000490002022-05-17 2:36PM EDT49.000.010.000.200.00-23443.75%
PENN220527C000500002022-05-16 2:21PM EDT50.000.020.000.150.00-618439.06%
PENN220527C000510002022-05-23 9:37AM EDT51.000.010.000.190.00-322471.88%
PENN220527C000550002022-05-16 12:21PM EDT55.000.010.000.010.00-2253375.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PENN220527P000200002022-05-26 3:25PM EDT20.000.080.000.15+0.05+166.67%239467.19%
PENN220527P000250002022-05-25 12:33PM EDT25.000.040.000.190.00-3392276.56%
PENN220527P000255002022-05-26 9:41AM EDT25.500.010.000.35-0.15-93.75%17296.88%
PENN220527P000260002022-05-25 3:01PM EDT26.000.040.000.010.00-1862150.00%
PENN220527P000265002022-05-26 11:39AM EDT26.500.010.000.58-0.08-88.89%536293.75%
PENN220527P000270002022-05-25 3:06PM EDT27.000.120.000.130.00-32307184.38%
PENN220527P000275002022-05-26 10:08AM EDT27.500.030.000.10-0.13-81.25%50122157.81%
PENN220527P000280002022-05-26 3:54PM EDT28.000.020.020.05-0.20-90.91%153407130.47%
PENN220527P000285002022-05-26 12:06PM EDT28.500.050.000.18-0.42-89.36%31196141.41%
PENN220527P000290002022-05-26 2:22PM EDT29.000.040.020.07-0.39-90.70%150378103.13%
PENN220527P000295002022-05-26 2:11PM EDT29.500.060.010.08-0.57-90.48%26327985.94%
PENN220527P000300002022-05-26 3:57PM EDT30.000.090.090.12-0.81-90.00%67285787.89%
PENN220527P000305002022-05-26 1:53PM EDT30.500.160.150.19-2.10-92.92%227581.25%
PENN220527P000310002022-05-26 3:28PM EDT31.000.350.260.33-0.95-73.08%38720377.73%
PENN220527P000315002022-05-26 3:52PM EDT31.500.500.460.55-1.60-76.19%4111876.76%
PENN220527P000320002022-05-26 3:01PM EDT32.000.850.700.85-3.05-78.21%85773.05%
PENN220527P000325002022-05-26 3:59PM EDT32.501.151.041.24-1.30-53.06%4172.66%
PENN220527P000330002022-05-23 11:22AM EDT33.001.611.421.68-0.65-28.76%21,05767.19%
PENN220527P000335002022-05-20 2:53PM EDT33.502.771.862.330.00-21798.44%
PENN220527P000340002022-05-19 10:32AM EDT34.003.652.362.710.00-306090.63%
PENN220527P000345002022-05-24 10:15AM EDT34.505.372.893.200.00-422109.38%
PENN220527P000350002022-05-25 10:46AM EDT35.004.953.353.700.00-2031109.38%
PENN220527P000355002022-05-19 9:54AM EDT35.505.253.904.200.00--4138.28%
PENN220527P000360002022-05-24 10:24AM EDT36.006.754.304.700.00-142950.00%
PENN220527P000370002022-05-23 11:33AM EDT37.005.725.106.200.00-111221.88%
PENN220527P000380002022-05-20 10:34AM EDT38.007.076.356.700.00-936176.56%
PENN220527P000390002022-05-19 1:50PM EDT39.008.337.257.700.00-214292.97%
PENN220527P000400002022-05-25 1:58PM EDT40.0010.788.059.000.00-21215.63%
PENN220527P000410002022-05-16 12:02AM EDT41.0010.579.359.850.00--0295.31%
PENN220527P000420002022-05-23 3:46PM EDT42.0010.8810.0511.100.00-10300.00%
PENN220527P000430002022-05-06 2:45PM EDT43.008.6511.3011.750.00-10268.75%
PENN220527P000440002022-05-06 12:01PM EDT44.008.9312.2012.900.00-10317.19%
PENN220527P000450002022-05-23 11:30AM EDT45.0013.7413.3013.850.00-50356.25%
PENN220527P000460002022-04-19 11:25AM EDT46.007.5013.9016.850.00-11653.91%
PENN220527P000470002022-05-23 1:58PM EDT47.0016.2515.0016.050.00-30334.38%
PENN220527P000480002022-05-23 3:45PM EDT48.0016.8915.9517.000.00-30598.44%
PENN220527P000490002022-04-18 12:11AM EDT49.0011.7216.2019.850.00--1626.56%
PENN220527P000500002022-05-26 9:51AM EDT50.0019.3418.3518.80-0.71-3.54%12439.06%
PENN220527P000510002022-05-17 12:55PM EDT51.0020.6017.9021.100.00-10200.00%
PENN220527P000550002022-05-23 10:02AM EDT55.0024.7823.0023.950.00-10710.94%