NasdaqGS - Nasdaq Real Time Price • USD
PENN Entertainment, Inc. (PENN)
As of 12:29 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503C00005000 | 3/27/2024 6:02 PM | 5 | 13.00 | 11.40 | 12.95 | 0.00 | 0.00% | 5 | 4 | 1,003.91% |
| PENN240503C00008000 | 3/26/2024 3:06 PM | 8 | 10.30 | 9.05 | 9.40 | 0.00 | 0.00% | 3 | 3 | 275.00% |
| PENN240503C00013000 | 4/25/2024 7:38 PM | 13 | 4.35 | 4.10 | 4.35 | 0.00 | 0.00% | - | 1 | 109.38% |
| PENN240503C00014000 | 4/26/2024 3:01 PM | 14 | 3.08 | 3.15 | 3.35 | 0.00 | 0.00% | 1 | 11 | 104.69% |
| PENN240503C00014500 | 4/24/2024 7:15 PM | 14.5 | 3.50 | 2.59 | 2.87 | 0.00 | 0.00% | 100 | 69 | 76.56% |
| PENN240503C00015500 | 4/22/2024 1:48 PM | 15.5 | 1.56 | 1.98 | 2.61 | 0.00 | 0.00% | 24 | 24 | 164.84% |
| PENN240503C00016000 | 4/25/2024 1:32 PM | 16 | 1.92 | 1.62 | 1.67 | 0.00 | 0.00% | 1 | 106 | 117.58% |
| PENN240503C00016500 | 4/29/2024 3:47 PM | 16.5 | 1.35 | 1.33 | 1.34 | 0.24 | 21.62% | 2 | 195 | 118.75% |
| PENN240503C00017000 | 4/29/2024 4:12 PM | 17 | 1.05 | 1.05 | 1.06 | 0.15 | 16.30% | 298 | 5,162 | 118.16% |
| PENN240503C00017500 | 4/29/2024 3:40 PM | 17.5 | 0.83 | 0.81 | 0.84 | 0.10 | 13.70% | 344 | 680 | 118.75% |
| PENN240503C00018000 | 4/29/2024 4:14 PM | 18 | 0.63 | 0.61 | 0.63 | 0.09 | 16.67% | 2,080 | 4,961 | 117.19% |
| PENN240503C00018500 | 4/29/2024 4:02 PM | 18.5 | 0.46 | 0.44 | 0.47 | 0.07 | 17.95% | 701 | 488 | 115.82% |
| PENN240503C00019000 | 4/29/2024 4:05 PM | 19 | 0.33 | 0.32 | 0.35 | 0.05 | 17.86% | 261 | 1,090 | 116.02% |
| PENN240503C00019500 | 4/29/2024 3:17 PM | 19.5 | 0.26 | 0.22 | 0.24 | 0.07 | 36.84% | 776 | 671 | 114.06% |
| PENN240503C00020000 | 4/29/2024 4:09 PM | 20 | 0.17 | 0.16 | 0.17 | 0.04 | 30.77% | 2,336 | 2,290 | 114.84% |
| PENN240503C00020500 | 4/29/2024 3:44 PM | 20.5 | 0.11 | 0.10 | 0.13 | 0.01 | 10.00% | 374 | 88 | 114.84% |
| PENN240503C00021000 | 4/29/2024 3:43 PM | 21 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 543 | 88 | 113.67% |
| PENN240503C00021500 | 4/29/2024 3:47 PM | 21.5 | 0.05 | 0.04 | 0.07 | 0.01 | 25.00% | 10 | 62 | 115.63% |
| PENN240503C00022000 | 4/29/2024 3:18 PM | 22 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 23 | 275 | 114.84% |
| PENN240503C00022500 | 4/29/2024 2:10 PM | 22.5 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 26 | 62 | 117.19% |
| PENN240503C00023000 | 4/29/2024 3:03 PM | 23 | 0.09 | 0.01 | 0.05 | 0.05 | 125.00% | 3 | 97 | 128.13% |
| PENN240503C00023500 | 4/26/2024 3:38 PM | 23.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 29 | 50.00% |
| PENN240503C00024000 | 4/26/2024 4:49 PM | 24 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 74 | 128.13% |
| PENN240503C00024500 | 4/23/2024 2:33 PM | 24.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 259.38% |
| PENN240503C00025000 | 4/23/2024 1:49 PM | 25 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 10 | 212.50% |
| PENN240503C00026000 | 4/9/2024 7:19 PM | 26 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 27 | 219.53% |
| PENN240503C00027000 | 4/1/2024 3:05 PM | 27 | 0.08 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 100 | 255.47% |
| PENN240503C00028000 | 3/28/2024 1:45 PM | 28 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 100 | 0 | 348.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240503P00011500 | 4/26/2024 7:55 PM | 11.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 320.31% |
| PENN240503P00012000 | 4/26/2024 1:56 PM | 12 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 294.92% |
| PENN240503P00012500 | 4/29/2024 3:44 PM | 12.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 65 | 74 | 131.25% |
| PENN240503P00013000 | 4/29/2024 3:45 PM | 13 | 0.02 | 0.01 | 0.04 | -0.25 | -92.59% | 50 | 85 | 126.56% |
| PENN240503P00013500 | 4/29/2024 1:39 PM | 13.5 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 15 | 61 | 121.88% |
| PENN240503P00014000 | 4/29/2024 1:30 PM | 14 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 5 | 298 | 118.75% |
| PENN240503P00014500 | 4/29/2024 3:12 PM | 14.5 | 0.09 | 0.10 | 0.12 | -0.08 | -47.06% | 3,502 | 269 | 117.19% |
| PENN240503P00015000 | 4/29/2024 4:00 PM | 15 | 0.18 | 0.16 | 0.19 | -0.10 | -35.71% | 74 | 749 | 115.63% |
| PENN240503P00015500 | 4/29/2024 3:51 PM | 15.5 | 0.28 | 0.26 | 0.30 | -0.12 | -30.00% | 136 | 753 | 116.02% |
| PENN240503P00016000 | 4/29/2024 4:13 PM | 16 | 0.42 | 0.41 | 0.42 | -0.14 | -24.56% | 39 | 1,298 | 115.43% |
| PENN240503P00016500 | 4/29/2024 3:24 PM | 16.5 | 0.59 | 0.59 | 0.62 | -0.19 | -24.36% | 23 | 233 | 116.80% |
| PENN240503P00017000 | 4/29/2024 3:51 PM | 17 | 0.83 | 0.82 | 0.84 | -0.26 | -23.85% | 6 | 7,814 | 116.99% |
| PENN240503P00017500 | 4/29/2024 3:48 PM | 17.5 | 1.10 | 1.09 | 1.11 | -0.24 | -17.91% | 669 | 904 | 117.38% |
| PENN240503P00018000 | 4/29/2024 2:37 PM | 18 | 1.27 | 1.38 | 1.44 | -0.33 | -20.63% | 61 | 309 | 117.77% |
| PENN240503P00018500 | 4/29/2024 3:16 PM | 18.5 | 1.59 | 1.71 | 1.75 | -0.35 | -18.04% | 23 | 34 | 114.45% |
| PENN240503P00019000 | 4/29/2024 3:09 PM | 19 | 1.90 | 1.87 | 2.13 | -0.55 | -22.45% | 4 | 25 | 96.48% |
| PENN240503P00020000 | 4/29/2024 2:21 PM | 20 | 2.84 | 2.91 | 3.05 | -0.16 | -5.33% | 1 | 23 | 121.09% |
| PENN240503P00021000 | 4/15/2024 1:40 PM | 21 | 4.29 | 3.75 | 4.00 | 0.00 | 0.00% | 5 | 5 | 118.75% |
Related Tickers
CZR Caesars Entertainment, Inc.
37.63
+2.77%
LVS Las Vegas Sands Corp.
45.96
+1.11%
BYD Boyd Gaming Corporation
54.33
+2.15%
MGM MGM Resorts International
41.79
+1.69%
WYNN Wynn Resorts, Limited
97.17
+1.34%
RRR Red Rock Resorts, Inc.
55.01
+1.64%
MLCO Melco Resorts & Entertainment Limited
6.58
+3.71%
MTN Vail Resorts, Inc.
196.49
-0.93%
BALY Bally's Corporation
13.79
-1.22%
GDEN Golden Entertainment, Inc.
32.73
+0.99%