NasdaqGS - Nasdaq Real Time Price • USD
PENN Entertainment, Inc. (PENN)
As of 12:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240426C00008000 | 4/22/2024 1:46 PM | 8 | 8.39 | 8.75 | 8.85 | 0.00 | 0.00% | 2 | 2 | 650.00% |
| PENN240426C00011000 | 4/10/2024 2:14 PM | 11 | 6.40 | 5.80 | 5.90 | 0.00 | 0.00% | - | 1 | 393.75% |
| PENN240426C00013000 | 4/26/2024 3:53 PM | 13 | 3.80 | 3.75 | 3.85 | 0.15 | 4.11% | 20 | 1 | 256.25% |
| PENN240426C00014000 | 3/26/2024 1:52 PM | 14 | 4.35 | 2.19 | 3.50 | 0.00 | 0.00% | 20 | 32 | 181.25% |
| PENN240426C00014500 | 4/26/2024 3:01 PM | 14.5 | 2.43 | 2.19 | 2.32 | 0.25 | 11.47% | 1 | 2 | 0.00% |
| PENN240426C00015000 | 4/24/2024 3:39 PM | 15 | 2.75 | 1.68 | 1.85 | 0.00 | 0.00% | 60 | 44 | 129.69% |
| PENN240426C00015500 | 4/24/2024 7:58 PM | 15.5 | 2.29 | 1.25 | 1.34 | 0.00 | 0.00% | 1 | 61 | 87.50% |
| PENN240426C00016000 | 4/26/2024 3:02 PM | 16 | 0.95 | 0.53 | 0.86 | -0.25 | -20.83% | 33 | 3,000 | 75.00% |
| PENN240426C00016500 | 4/26/2024 1:50 PM | 16.5 | 0.66 | 0.31 | 0.36 | -0.17 | -20.48% | 31 | 2,293 | 39.06% |
| PENN240426C00017000 | 4/26/2024 3:39 PM | 17 | 0.05 | 0.04 | 0.07 | -0.31 | -86.11% | 456 | 3,033 | 39.06% |
| PENN240426C00017500 | 4/26/2024 3:40 PM | 17.5 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 150 | 8,042 | 54.69% |
| PENN240426C00018000 | 4/26/2024 3:48 PM | 18 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 201 | 8,160 | 78.13% |
| PENN240426C00018500 | 4/26/2024 3:22 PM | 18.5 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 153 | 2,091 | 96.88% |
| PENN240426C00019000 | 4/25/2024 4:39 PM | 19 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 4,661 | 137.50% |
| PENN240426C00019500 | 4/26/2024 2:08 PM | 19.5 | 0.02 | 0.00 | 0.06 | 0.01 | 100.00% | 5 | 4,434 | 167.19% |
| PENN240426C00020000 | 4/25/2024 3:39 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 315 | 143.75% |
| PENN240426C00021000 | 4/25/2024 3:38 PM | 21 | 0.03 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 52 | 581.25% |
| PENN240426C00021500 | 4/24/2024 4:29 PM | 21.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 15 | 28 | 321.88% |
| PENN240426C00022000 | 4/24/2024 6:54 PM | 22 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 99 | 359.38% |
| PENN240426C00023000 | 4/23/2024 4:20 PM | 23 | 0.01 | 0.00 | 1.67 | 0.00 | 0.00% | 1 | 34 | 718.75% |
| PENN240426C00024000 | 4/15/2024 7:52 PM | 24 | 0.08 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 32 | 425.00% |
| PENN240426C00025000 | 4/10/2024 7:24 PM | 25 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 44 | 144 | 350.00% |
| PENN240426C00035000 | 3/28/2024 6:18 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 600.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240426P00011000 | 4/15/2024 1:55 PM | 11 | 0.01 | 0.00 | 1.45 | 0.00 | 0.00% | 30 | 30 | 950.78% |
| PENN240426P00013000 | 4/23/2024 1:30 PM | 13 | 0.03 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 108 | 706.25% |
| PENN240426P00013500 | 4/18/2024 1:31 PM | 13.5 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | - | 10 | 318.75% |
| PENN240426P00014000 | 4/25/2024 5:20 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 105 | 156.25% |
| PENN240426P00014500 | 4/24/2024 4:00 PM | 14.5 | 0.02 | 0.00 | 0.42 | 0.00 | 0.00% | 10 | 14 | 292.97% |
| PENN240426P00015000 | 4/25/2024 7:48 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 730 | 100.00% |
| PENN240426P00015500 | 4/25/2024 5:18 PM | 15.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 380 | 87.50% |
| PENN240426P00016000 | 4/26/2024 3:52 PM | 16 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 35 | 1,232 | 62.50% |
| PENN240426P00016500 | 4/26/2024 3:47 PM | 16.5 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 58 | 2,798 | 43.75% |
| PENN240426P00017000 | 4/26/2024 3:52 PM | 17 | 0.22 | 0.24 | 0.26 | 0.07 | 46.67% | 206 | 925 | 45.31% |
| PENN240426P00017500 | 4/26/2024 3:50 PM | 17.5 | 0.67 | 0.68 | 0.93 | 0.29 | 76.32% | 1,627 | 1,966 | 106.25% |
| PENN240426P00018000 | 4/26/2024 2:40 PM | 18 | 0.94 | 1.15 | 1.29 | 0.32 | 51.61% | 6 | 75 | 104.69% |
| PENN240426P00019000 | 4/26/2024 3:12 PM | 19 | 2.10 | 1.98 | 2.30 | 0.30 | 16.67% | 29 | 33 | 207.81% |
| PENN240426P00020000 | 4/26/2024 2:16 PM | 20 | 2.95 | 3.15 | 3.50 | 0.38 | 14.79% | 10 | 35 | 278.13% |
| PENN240426P00021000 | 3/19/2024 5:10 PM | 21 | 3.58 | 3.80 | 5.10 | 0.00 | 0.00% | 5 | 0 | 394.53% |
Related Tickers
CZR Caesars Entertainment, Inc.
36.58
-3.84%
LVS Las Vegas Sands Corp.
45.60
+0.10%
MGM MGM Resorts International
41.57
-1.46%
WYNN Wynn Resorts, Limited
95.80
-0.83%
BYD Boyd Gaming Corporation
52.81
-16.03%
MLCO Melco Resorts & Entertainment Limited
6.47
+2.54%
RRR Red Rock Resorts, Inc.
54.86
-7.37%
MTN Vail Resorts, Inc.
201.60
+1.30%
BALY Bally's Corporation
13.44
-4.00%
HGV Hilton Grand Vacations Inc.
44.67
+0.57%