NasdaqGS - Nasdaq Real Time Price USD
PENN Entertainment, Inc. (PENN)
15.39
+0.61
+(4.13%)
At close: 4:00:00 PM EDT
15.43
+0.04
+(0.26%)
After hours: 6:05:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250606C00007500 | 5/30/2025 3:59 PM | 7.5 | 7.35 | 7.85 | 8.05 | 0.00 | 0.00% | 1 | 8 | 381.25% |
| PENN250606C00011500 | 6/3/2025 3:35 PM | 11.5 | 3.87 | 3.80 | 3.95 | 0.72 | 22.86% | 6 | 4 | 176.56% |
| PENN250606C00012000 | 6/3/2025 1:37 PM | 12 | 3.57 | 3.20 | 3.45 | 0.84 | 30.77% | 6 | 2 | 154.69% |
| PENN250606C00014000 | 6/3/2025 10:53 AM | 14 | 1.03 | 1.26 | 1.59 | 0.13 | 14.44% | 2 | 6 | 64.06% |
| PENN250606C00014500 | 6/3/2025 2:39 PM | 14.5 | 1.23 | 0.89 | 1.07 | 0.62 | 101.64% | 14 | 204 | 60.94% |
| PENN250606C00015000 | 6/3/2025 3:58 PM | 15 | 0.59 | 0.51 | 0.82 | 0.37 | 168.18% | 631 | 295 | 69.92% |
| PENN250606C00015500 | 6/3/2025 3:21 PM | 15.5 | 0.30 | 0.14 | 0.42 | 0.21 | 233.33% | 1,675 | 942 | 51.56% |
| PENN250606C00016000 | 6/3/2025 3:44 PM | 16 | 0.13 | 0.07 | 0.15 | 0.10 | 333.33% | 1,107 | 362 | 50.00% |
| PENN250606C00016500 | 6/3/2025 3:02 PM | 16.5 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 397 | 194 | 50.00% |
| PENN250606C00017000 | 6/3/2025 2:31 PM | 17 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 385 | 60.16% |
| PENN250606C00017500 | 6/2/2025 2:05 PM | 17.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 175 | 105.47% |
| PENN250606C00018000 | 6/3/2025 12:32 PM | 18 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 12 | 275 | 78.13% |
| PENN250606C00018500 | 5/29/2025 3:09 PM | 18.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 42 | 144 | 84.38% |
| PENN250606C00019000 | 6/2/2025 11:03 AM | 19 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 25 | 100.00% |
| PENN250606C00019500 | 6/3/2025 1:40 PM | 19.5 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 480 | 93.75% |
| PENN250606C00020000 | 5/16/2025 2:18 PM | 20 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 19 | 302.34% |
| PENN250606C00030000 | 6/3/2025 9:54 AM | 30 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 237.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN250606P00012000 | 5/27/2025 3:00 PM | 12 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 1 | 39 | 145.31% |
| PENN250606P00012500 | 6/3/2025 3:19 PM | 12.5 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 44 | 47 | 139.06% |
| PENN250606P00013000 | 6/3/2025 2:40 PM | 13 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 36 | 19 | 103.91% |
| PENN250606P00013500 | 6/3/2025 11:46 AM | 13.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 35 | 34 | 73.44% |
| PENN250606P00014000 | 6/3/2025 3:59 PM | 14 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 2,017 | 323 | 70.31% |
| PENN250606P00014500 | 6/3/2025 2:46 PM | 14.5 | 0.07 | 0.06 | 0.13 | -0.17 | -70.83% | 415 | 679 | 62.11% |
| PENN250606P00015000 | 6/3/2025 3:15 PM | 15 | 0.17 | 0.14 | 0.21 | -0.38 | -69.09% | 53 | 318 | 52.73% |
| PENN250606P00015500 | 6/3/2025 3:22 PM | 15.5 | 0.41 | 0.30 | 0.43 | -0.44 | -51.76% | 28 | 105 | 57.81% |
| PENN250606P00016000 | 6/3/2025 3:51 PM | 16 | 0.78 | 0.64 | 0.95 | -0.10 | -11.36% | 1 | 43 | 64.45% |
| PENN250606P00016500 | 6/2/2025 11:46 AM | 16.5 | 1.77 | 1.00 | 1.31 | 0.00 | 0.00% | 2 | 97 | 53.13% |
| PENN250606P00017000 | 6/3/2025 1:55 PM | 17 | 1.55 | 1.51 | 1.71 | -0.66 | -29.86% | 3 | 16 | 86.33% |
| PENN250606P00022000 | 6/3/2025 12:42 PM | 22 | 6.65 | 6.55 | 6.75 | 0.52 | 8.48% | 2 | 0 | 181.25% |
| PENN250606P00030000 | 5/7/2025 12:45 PM | 30 | 13.93 | 14.40 | 14.70 | 0.00 | 0.00% | - | 0 | 340.63% |
Related Tickers
CZR Caesars Entertainment, Inc.
26.47
+1.42%
MGM MGM Resorts International
31.96
+2.53%
WYNN Wynn Resorts, Limited
87.75
-0.06%
LVS Las Vegas Sands Corp.
42.13
+2.48%
BALY Bally's Corporation
8.80
-9.93%
RRR Red Rock Resorts, Inc.
49.09
-0.57%
BYD Boyd Gaming Corporation
74.65
+0.40%
MTN Vail Resorts, Inc.
156.01
-0.10%
MLCO Melco Resorts & Entertainment Limited
6.25
-0.48%
MCRI Monarch Casino & Resort, Inc.
84.92
+1.53%