NasdaqGS - Nasdaq Real Time Price • USD
PENN Entertainment, Inc. (PENN)
As of 2:30 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 | 8.00 | 8.80 | 0.00 | 0.00% | 2 | 2 | 800.00% |
| PENN240426C00011000 | 4/10/2024 2:14 PM | 11 | 6.40 | 4.10 | 7.85 | 0.00 | 0.00% | - | 1 | 657.81% |
| PENN240426C00013000 | 4/26/2024 5:59 PM | 13 | 3.75 | 3.55 | 4.70 | 0.10 | 2.74% | 21 | 1 | 528.91% |
| PENN240426C00014000 | 3/26/2024 1:52 PM | 14 | 4.35 | 2.19 | 3.50 | 0.00 | 0.00% | 20 | 32 | 278.13% |
| PENN240426C00014500 | 4/26/2024 3:01 PM | 14.5 | 2.43 | 2.10 | 3.60 | 0.25 | 11.47% | 1 | 2 | 455.47% |
| PENN240426C00015000 | 4/26/2024 5:02 PM | 15 | 1.88 | 1.71 | 1.82 | -0.87 | -31.64% | 11 | 44 | 143.75% |
| PENN240426C00015500 | 4/26/2024 4:15 PM | 15.5 | 1.30 | 0.41 | 1.30 | -0.99 | -43.23% | 5 | 61 | 131.25% |
| PENN240426C00016000 | 4/26/2024 5:01 PM | 16 | 0.90 | 0.73 | 0.88 | -0.30 | -25.00% | 43 | 3,000 | 93.75% |
| PENN240426C00016500 | 4/26/2024 6:03 PM | 16.5 | 0.24 | 0.27 | 0.63 | -0.59 | -71.08% | 57 | 2,293 | 93.75% |
| PENN240426C00017000 | 4/26/2024 6:04 PM | 17 | 0.02 | 0.03 | 0.04 | -0.34 | -94.44% | 1,570 | 3,033 | 38.28% |
| PENN240426C00017500 | 4/26/2024 5:49 PM | 17.5 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 170 | 8,042 | 53.13% |
| PENN240426C00018000 | 4/26/2024 5:15 PM | 18 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 209 | 8,160 | 84.38% |
| PENN240426C00018500 | 4/26/2024 3:22 PM | 18.5 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 153 | 2,091 | 100.00% |
| PENN240426C00019000 | 4/25/2024 4:39 PM | 19 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 4,661 | 143.75% |
| PENN240426C00019500 | 4/26/2024 2:08 PM | 19.5 | 0.02 | 0.00 | 0.06 | 0.01 | 100.00% | 5 | 4,434 | 171.88% |
| PENN240426C00020000 | 4/25/2024 3:39 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 315 | 150.00% |
| PENN240426C00021000 | 4/25/2024 3:38 PM | 21 | 0.03 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 52 | 591.41% |
| PENN240426C00021500 | 4/24/2024 4:29 PM | 21.5 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 15 | 28 | 329.69% |
| PENN240426C00022000 | 4/24/2024 6:54 PM | 22 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 99 | 365.63% |
| PENN240426C00023000 | 4/23/2024 4:20 PM | 23 | 0.01 | 0.00 | 1.67 | 0.00 | 0.00% | 1 | 34 | 728.52% |
| PENN240426C00024000 | 4/15/2024 7:52 PM | 24 | 0.08 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 32 | 431.25% |
| PENN240426C00025000 | 4/10/2024 7:24 PM | 25 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 44 | 144 | 353.13% |
| PENN240426C00035000 | 3/28/2024 6:18 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 606.25% |
| 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 | 0.02 | 0.00 | 0.00% | 30 | 30 | 350.00% |
| PENN240426P00013000 | 4/23/2024 1:30 PM | 13 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 108 | 454.69% |
| PENN240426P00013500 | 4/18/2024 1:31 PM | 13.5 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | - | 10 | 312.50% |
| PENN240426P00014000 | 4/25/2024 5:20 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 105 | 150.00% |
| PENN240426P00014500 | 4/24/2024 4:00 PM | 14.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 14 | 231.25% |
| PENN240426P00015000 | 4/25/2024 7:48 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 730 | 96.88% |
| PENN240426P00015500 | 4/25/2024 5:18 PM | 15.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 380 | 81.25% |
| PENN240426P00016000 | 4/26/2024 3:52 PM | 16 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 35 | 1,232 | 57.81% |
| PENN240426P00016500 | 4/26/2024 6:11 PM | 16.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 63 | 2,798 | 26.56% |
| PENN240426P00017000 | 4/26/2024 5:59 PM | 17 | 0.28 | 0.24 | 0.39 | 0.13 | 86.67% | 328 | 925 | 64.06% |
| PENN240426P00017500 | 4/26/2024 4:46 PM | 17.5 | 0.65 | 0.71 | 0.90 | 0.27 | 71.05% | 1,707 | 1,966 | 68.75% |
| PENN240426P00018000 | 4/26/2024 5:11 PM | 18 | 1.13 | 1.09 | 1.43 | 0.51 | 82.26% | 19 | 75 | 160.94% |
| PENN240426P00019000 | 4/26/2024 3:12 PM | 19 | 2.10 | 2.11 | 2.45 | 0.30 | 16.67% | 29 | 33 | 112.50% |
| PENN240426P00020000 | 4/26/2024 2:16 PM | 20 | 2.95 | 2.46 | 3.30 | 0.38 | 14.79% | 10 | 35 | 187.50% |
| PENN240426P00021000 | 3/19/2024 5:10 PM | 21 | 3.58 | 3.80 | 5.10 | 0.00 | 0.00% | 5 | 0 | 350.00% |
Related Tickers
CZR Caesars Entertainment, Inc.
36.50
-4.05%
LVS Las Vegas Sands Corp.
45.47
-0.19%
MGM MGM Resorts International
41.39
-1.88%
WYNN Wynn Resorts, Limited
96.20
-0.41%
BYD Boyd Gaming Corporation
53.08
-15.61%
MLCO Melco Resorts & Entertainment Limited
6.34
+0.40%
RRR Red Rock Resorts, Inc.
54.70
-7.66%
MTN Vail Resorts, Inc.
199.44
+0.21%
BALY Bally's Corporation
13.75
-1.79%
HGV Hilton Grand Vacations Inc.
44.59
+0.41%