Advertisement
U.S. markets close in 5 hours 15 minutes

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
18.70+0.40 (+2.19%)
As of 10:45AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PENN240328C000100002024-03-27 11:47AM EDT10.008.008.509.500.00-52925.00%
PENN240328C000140002024-03-28 9:33AM EDT14.004.354.454.55+0.35+8.75%140.00%
PENN240328C000150002024-03-27 2:36PM EDT15.003.003.403.550.00-1100.00%
PENN240328C000155002024-03-18 2:18PM EDT15.502.472.913.100.00--10.00%
PENN240328C000160002024-03-27 11:45AM EDT16.002.022.402.610.00-1590.00%
PENN240328C000165002024-03-27 3:32PM EDT16.501.691.962.070.00-15040.00%
PENN240328C000170002024-03-28 10:29AM EDT17.001.591.581.76+0.34+27.20%1,2154,105140.63%
PENN240328C000175002024-03-28 10:03AM EDT17.501.080.981.04+0.33+44.00%692,7450.00%
PENN240328C000180002024-03-28 10:26AM EDT18.000.500.540.67+0.15+42.86%1023,2910.00%
PENN240328C000185002024-03-28 10:22AM EDT18.500.160.160.19+0.05+45.45%2002,2260.00%
PENN240328C000190002024-03-28 9:59AM EDT19.000.040.030.05-0.01-20.00%679,85539.84%
PENN240328C000195002024-03-28 10:11AM EDT19.500.010.010.02-0.03-75.00%211,45953.13%
PENN240328C000200002024-03-28 10:21AM EDT20.000.010.000.010.00-194,52062.50%
PENN240328C000205002024-03-28 9:30AM EDT20.500.070.000.01+0.06+600.00%54,51281.25%
PENN240328C000210002024-03-28 9:39AM EDT21.000.070.000.01+0.06+600.00%1410100.00%
PENN240328C000215002024-03-21 10:48AM EDT21.500.020.000.050.00-17519151.56%
PENN240328C000220002024-03-27 1:00PM EDT22.000.010.000.010.00-19,453131.25%
PENN240328C000225002024-03-22 11:17AM EDT22.500.010.000.030.00-1162175.00%
PENN240328C000230002024-03-13 1:56PM EDT23.000.070.000.750.00-11723402.34%
PENN240328C000240002024-03-25 9:38AM EDT24.000.030.000.010.00-196193.75%
PENN240328C000250002024-03-01 12:26PM EDT25.000.050.000.010.00-1177225.00%
PENN240328C000260002024-03-20 12:25PM EDT26.000.010.000.010.00--6250.00%
PENN240328C000270002024-02-14 12:55PM EDT27.000.620.000.160.00-551551404.69%
PENN240328C000280002024-03-13 3:56PM EDT28.000.390.000.750.00-12618.75%
PENN240328C000290002024-02-14 4:38PM EDT29.000.350.000.750.00-15654.69%
PENN240328C000300002024-03-15 3:27PM EDT30.000.010.000.050.00-12412.50%
PENN240328C000320002024-02-12 10:33AM EDT32.000.060.000.750.00--0751.56%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PENN240328P000120002024-03-22 9:56AM EDT12.000.400.000.750.00-11750.00%
PENN240328P000130002024-02-26 12:03PM EDT13.000.080.000.220.00-4747462.50%
PENN240328P000140002024-03-14 3:42PM EDT14.000.020.000.010.00-213225.00%
PENN240328P000145002024-03-25 11:48AM EDT14.500.020.000.010.00-548200.00%
PENN240328P000150002024-03-22 11:12AM EDT15.000.010.000.010.00-1089175.00%
PENN240328P000155002024-03-21 3:30PM EDT15.500.050.000.020.00-19283168.75%
PENN240328P000160002024-03-27 1:13PM EDT16.000.010.000.010.00-1216131.25%
PENN240328P000165002024-03-27 2:57PM EDT16.500.010.000.050.00-111611142.19%
PENN240328P000170002024-03-28 10:28AM EDT17.000.010.010.030.00-41937109.38%
PENN240328P000175002024-03-28 10:11AM EDT17.500.010.000.07-0.03-75.00%31,16792.97%
PENN240328P000180002024-03-28 9:37AM EDT18.000.030.020.04-0.12-80.00%322,66259.38%
PENN240328P000185002024-03-28 10:16AM EDT18.500.110.130.15-0.36-76.60%321358.20%
PENN240328P000190002024-03-28 10:16AM EDT19.000.440.470.48-0.62-58.49%4917376.56%
PENN240328P000195002024-03-28 10:16AM EDT19.500.890.851.03-0.62-41.06%1123107.03%
PENN240328P000200002024-03-28 10:15AM EDT20.001.471.281.51-0.65-30.66%1330122.66%
PENN240328P000205002024-03-26 10:11AM EDT20.502.161.932.030.00-31187.50%
PENN240328P000210002024-03-27 10:42AM EDT21.003.102.482.570.00-46234.38%
PENN240328P000220002024-03-26 3:02PM EDT22.003.993.203.500.00-113195.31%
PENN240328P000225002024-03-26 3:02PM EDT22.504.503.704.050.00-80235.94%
PENN240328P000230002024-02-15 1:52PM EDT23.004.193.857.250.00-5050673.83%
PENN240328P000240002024-03-26 3:02PM EDT24.005.855.205.550.00-63296.88%
PENN240328P000250002024-03-04 10:52AM EDT25.006.806.156.850.00-50417.19%
PENN240328P000260002024-02-21 3:05PM EDT26.008.558.608.800.00--0882.03%