NasdaqGS - Delayed Quote • USD
PENN Entertainment, Inc. (PENN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524C00005000 | 4/22/2024 4:42 PM | 5 | 11.85 | 10.00 | 11.20 | 0.00 | 0.00% | 3 | 8 | 606.25% |
| PENN240524C00006000 | 5/8/2024 1:47 PM | 6 | 9.65 | 9.40 | 12.00 | 0.00 | 0.00% | - | 0 | 716.41% |
| PENN240524C00010000 | 4/22/2024 4:38 PM | 10 | 6.90 | 5.85 | 7.80 | 0.00 | 0.00% | 4 | 5 | 427.34% |
| PENN240524C00013000 | 5/17/2024 7:48 PM | 13 | 2.86 | 2.70 | 5.00 | 0.32 | 12.60% | 1 | 3 | 260.35% |
| PENN240524C00013500 | 5/17/2024 1:55 PM | 13.5 | 2.36 | 2.32 | 4.45 | -0.18 | -7.09% | 1 | 1 | 239.26% |
| PENN240524C00014000 | 5/17/2024 7:49 PM | 14 | 1.85 | 1.77 | 2.14 | -0.02 | -1.07% | 2 | 24 | 57.03% |
| PENN240524C00014500 | 5/17/2024 4:21 PM | 14.5 | 1.51 | 1.42 | 1.74 | 0.10 | 7.09% | 20 | 27 | 73.83% |
| PENN240524C00015000 | 5/17/2024 7:52 PM | 15 | 0.94 | 0.82 | 1.41 | -0.11 | -10.48% | 21 | 409 | 61.33% |
| PENN240524C00015500 | 5/17/2024 6:56 PM | 15.5 | 0.67 | 0.61 | 0.69 | -0.05 | -6.94% | 131 | 722 | 50.98% |
| PENN240524C00016000 | 5/17/2024 7:59 PM | 16 | 0.40 | 0.36 | 0.40 | -0.07 | -14.89% | 741 | 2,382 | 49.22% |
| PENN240524C00016500 | 5/17/2024 7:58 PM | 16.5 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 155 | 477 | 51.37% |
| PENN240524C00017000 | 5/17/2024 7:12 PM | 17 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 531 | 822 | 51.56% |
| PENN240524C00017500 | 5/17/2024 7:54 PM | 17.5 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 11 | 1,066 | 54.69% |
| PENN240524C00018000 | 5/17/2024 6:03 PM | 18 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 8 | 429 | 57.03% |
| PENN240524C00018500 | 5/16/2024 2:56 PM | 18.5 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 27 | 1,170 | 62.50% |
| PENN240524C00019000 | 5/16/2024 6:57 PM | 19 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 13 | 155 | 68.75% |
| PENN240524C00019500 | 5/14/2024 7:00 PM | 19.5 | 0.09 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 23 | 76.56% |
| PENN240524C00020000 | 5/17/2024 6:00 PM | 20 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 3 | 292 | 90.63% |
| PENN240524C00020500 | 5/14/2024 6:59 PM | 20.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 16 | 22 | 92.19% |
| PENN240524C00021000 | 5/14/2024 2:34 PM | 21 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 5 | 98.44% |
| PENN240524C00022000 | 4/29/2024 2:37 PM | 22 | 0.22 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 9 | 112.50% |
| PENN240524C00022500 | 5/13/2024 1:56 PM | 22.5 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 502 | 129.69% |
| PENN240524C00023000 | 4/26/2024 7:58 PM | 23 | 0.11 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 1 | 132.81% |
| PENN240524C00024000 | 5/17/2024 3:17 PM | 24 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 19 | 131.25% |
| PENN240524C00025000 | 5/17/2024 2:56 PM | 25 | 0.01 | 0.00 | 0.32 | 0.00 | 0.00% | 19 | 51 | 212.89% |
| PENN240524C00026000 | 5/17/2024 1:38 PM | 26 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 54 | 205.47% |
| PENN240524C00027000 | 5/13/2024 2:14 PM | 27 | 0.01 | 0.00 | 0.47 | 0.00 | 0.00% | 8 | 47 | 260.16% |
| PENN240524C00028000 | 5/13/2024 2:23 PM | 28 | 0.01 | 0.00 | 1.32 | 0.00 | 0.00% | 4 | 44 | 358.98% |
| PENN240524C00029000 | 5/13/2024 5:44 PM | 29 | 0.02 | 0.00 | 1.02 | 0.00 | 0.00% | 7 | 7 | 345.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240524P00012000 | 5/15/2024 2:06 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 33 | 93.75% |
| PENN240524P00012500 | 5/10/2024 6:22 PM | 12.5 | 0.02 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 17 | 242.97% |
| PENN240524P00013000 | 5/13/2024 4:10 PM | 13 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 66 | 95.31% |
| PENN240524P00013500 | 5/17/2024 3:08 PM | 13.5 | 0.02 | 0.01 | 1.26 | -0.03 | -60.00% | 2 | 11 | 192.58% |
| PENN240524P00014000 | 5/17/2024 6:23 PM | 14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 55 | 296 | 54.69% |
| PENN240524P00014500 | 5/17/2024 3:04 PM | 14.5 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 10 | 924 | 49.22% |
| PENN240524P00015000 | 5/17/2024 7:55 PM | 15 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 559 | 278 | 47.66% |
| PENN240524P00015500 | 5/17/2024 7:56 PM | 15.5 | 0.21 | 0.19 | 0.23 | -0.12 | -36.36% | 153 | 223 | 47.27% |
| PENN240524P00016000 | 5/17/2024 7:59 PM | 16 | 0.44 | 0.42 | 0.65 | -0.18 | -29.03% | 254 | 178 | 56.64% |
| PENN240524P00016500 | 5/17/2024 6:11 PM | 16.5 | 0.81 | 0.72 | 0.95 | -0.09 | -10.00% | 11 | 268 | 55.66% |
| PENN240524P00017000 | 5/17/2024 4:28 PM | 17 | 1.21 | 0.99 | 1.29 | -0.09 | -6.92% | 81 | 165 | 67.19% |
| PENN240524P00017500 | 5/16/2024 4:40 PM | 17.5 | 1.85 | 1.55 | 2.04 | 0.00 | 0.00% | 3 | 3 | 83.20% |
| PENN240524P00018000 | 5/10/2024 4:00 PM | 18 | 2.15 | 0.83 | 2.87 | 0.00 | 0.00% | 1 | 59 | 174.61% |
| PENN240524P00019000 | 5/17/2024 2:40 PM | 19 | 3.20 | 2.92 | 3.65 | 0.57 | 21.67% | 8 | 3 | 120.31% |
| PENN240524P00021000 | 4/15/2024 1:40 PM | 21 | 4.46 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PENN240524P00035000 | 4/9/2024 4:57 PM | 35 | 17.00 | 17.10 | 20.75 | 0.00 | 0.00% | - | 0 | 595.90% |
Related Tickers
CZR Caesars Entertainment, Inc.
35.52
+0.59%
MGM MGM Resorts International
41.03
-1.49%
LVS Las Vegas Sands Corp.
47.03
+0.88%
WYNN Wynn Resorts, Limited
96.79
-0.07%
BYD Boyd Gaming Corporation
55.01
-0.11%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
RRR Red Rock Resorts, Inc.
51.32
-0.33%
BALY Bally's Corporation
13.12
+0.85%
SLNA Selina Hospitality PLC
0.1100
-18.22%
MTN Vail Resorts, Inc.
204.36
+0.18%