PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PENN180518C000200002018-04-26 1:10PM EDT20.007.809.109.700.00-22109.77%
PENN180518C000230002018-04-26 9:30AM EDT23.006.606.306.80+2.96+81.32%51261.13%
PENN180518C000250002018-04-26 1:10PM EDT25.004.404.305.00+2.39+118.91%1364353.13%
PENN180518C000260002018-04-26 9:35AM EDT26.004.403.403.70+3.00+214.29%127046.88%
PENN180518C000270002018-04-26 11:41AM EDT27.002.792.602.90+1.86+200.00%1591,63346.78%
PENN180518C000280002018-04-26 11:58AM EDT28.002.051.852.20+1.35+192.86%2081,56846.78%
PENN180518C000290002018-04-26 1:15PM EDT29.001.301.251.30+0.94+261.11%1,5865,50936.04%
PENN180518C000300002018-04-26 12:57PM EDT30.000.900.800.95+0.45+100.00%17021340.33%
PENN180518C000310002018-04-26 12:25PM EDT31.000.500.450.65+0.10+25.00%1913342.14%
PENN180518C000320002018-04-24 10:28AM EDT32.000.210.250.400.00-322841.99%
PENN180518C000330002018-04-16 11:15AM EDT33.000.250.150.350.00-202548.05%
PENN180518C000340002018-04-13 11:48PM EDT34.000.300.150.300.00-100152.93%
PENN180518C000360002018-04-13 11:48PM EDT36.000.350.100.250.00-6657.42%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PENN180518P000200002018-04-05 12:16PM EDT20.000.100.000.200.00-101190.63%
PENN180518P000210002018-04-04 4:23PM EDT21.000.350.150.550.00-54108.89%
PENN180518P000220002018-04-23 11:12AM EDT22.000.150.000.050.00-2256.25%
PENN180518P000230002018-04-26 9:36AM EDT23.000.030.000.05-0.17-85.00%520454.69%
PENN180518P000240002018-04-26 9:37AM EDT24.000.050.000.45-0.38-88.37%26865.72%
PENN180518P000250002018-04-25 3:49PM EDT25.000.750.000.100.00-2513844.92%
PENN180518P000260002018-04-26 11:51AM EDT26.000.150.100.25-0.87-85.29%181,10647.46%
PENN180518P000270002018-04-26 9:36AM EDT27.000.230.250.30-1.32-85.16%28539.94%
PENN180518P000280002018-04-26 1:01PM EDT28.000.450.400.55-1.40-75.68%396539.45%
PENN180518P000290002018-04-26 9:46AM EDT29.000.720.800.95-1.88-72.31%121039.84%