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
PENN180518C000200002018-04-24 8:23PM EDT20.007.806.108.800.00-22124.81%
PENN180518C000230002018-04-16 11:17AM EDT23.004.504.604.900.00-51096.97%
PENN180518C000250002018-04-23 10:48AM EDT25.003.302.152.500.00-1652856.15%
PENN180518C000260002018-04-24 3:49PM EDT26.001.731.601.85-1.00-36.63%47054.25%
PENN180518C000270002018-04-24 3:52PM EDT27.001.251.201.30-0.79-38.73%541,33250.49%
PENN180518C000280002018-04-24 3:11PM EDT28.000.900.750.90-0.40-30.77%3659551.86%
PENN180518C000290002018-04-24 3:45PM EDT29.000.550.500.65-0.35-38.89%3687,55550.49%
PENN180518C000300002018-04-24 11:59AM EDT30.000.500.300.45-0.10-16.67%1622650.68%
PENN180518C000310002018-04-23 9:41AM EDT31.000.400.150.350.00-213351.66%
PENN180518C000320002018-04-24 10:28AM EDT32.000.210.100.30-0.09-30.00%324255.27%
PENN180518C000330002018-04-16 11:15AM EDT33.000.250.150.350.00-202565.63%
PENN180518C000340002018-04-13 11:48PM EDT34.000.300.150.300.00-100170.12%
PENN180518C000360002018-04-13 11:48PM EDT36.000.350.100.250.00-6676.95%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PENN180518P000200002018-04-05 12:16PM EDT20.000.100.000.200.00-101171.09%
PENN180518P000210002018-04-04 4:23PM EDT21.000.350.150.550.00-5485.06%
PENN180518P000220002018-04-23 11:12AM EDT22.000.150.004.400.00-22167.87%
PENN180518P000230002018-04-24 2:10PM EDT23.000.300.150.35+0.08+36.36%320754.49%
PENN180518P000240002018-04-24 1:53PM EDT24.000.430.300.55-0.07-14.00%77153.22%
PENN180518P000250002018-04-24 10:23AM EDT25.000.550.600.85+0.04+7.84%613853.81%
PENN180518P000260002018-04-24 2:58PM EDT26.001.051.001.20+0.30+40.00%1,5019253.13%
PENN180518P000270002018-04-24 1:14PM EDT27.001.351.451.65+0.15+12.50%208751.17%
PENN180518P000280002018-04-20 10:29AM EDT28.001.851.751.90-0.40-17.78%342241.07%
PENN180518P000290002018-04-18 12:28PM EDT29.002.602.302.600.00-201038.87%