NasdaqGS - Delayed Quote • USD
PENN Entertainment, Inc. (PENN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510C00005000 | 4/8/2024 6:52 PM | 5 | 12.60 | 9.80 | 12.20 | 0.00 | 0.00% | - | 3 | 925.00% |
| PENN240510C00013000 | 5/3/2024 7:46 PM | 13 | 2.31 | 1.21 | 2.25 | 0.11 | 5.00% | 4 | 51 | 105.47% |
| PENN240510C00014000 | 5/3/2024 7:30 PM | 14 | 1.46 | 1.05 | 1.32 | 0.31 | 26.96% | 43 | 199 | 52.34% |
| PENN240510C00015000 | 5/3/2024 7:25 PM | 15 | 0.60 | 0.44 | 0.48 | 0.09 | 17.65% | 506 | 845 | 51.17% |
| PENN240510C00016000 | 5/3/2024 7:56 PM | 16 | 0.12 | 0.09 | 0.13 | -0.06 | -33.33% | 556 | 146 | 51.17% |
| PENN240510C00016500 | 5/3/2024 7:43 PM | 16.5 | 0.08 | 0.04 | 0.14 | -0.02 | -20.00% | 322 | 179 | 62.50% |
| PENN240510C00017000 | 5/3/2024 7:46 PM | 17 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 168 | 433 | 53.13% |
| PENN240510C00017500 | 5/3/2024 7:34 PM | 17.5 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 40 | 256 | 56.25% |
| PENN240510C00018000 | 5/3/2024 3:23 PM | 18 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 11 | 209 | 70.31% |
| PENN240510C00018500 | 5/2/2024 3:47 PM | 18.5 | 0.02 | 0.00 | 0.34 | 0.00 | 0.00% | 7 | 50 | 133.98% |
| PENN240510C00019000 | 5/2/2024 7:32 PM | 19 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 42 | 232 | 106.25% |
| PENN240510C00019500 | 5/2/2024 3:49 PM | 19.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 44 | 128.13% |
| PENN240510C00020000 | 5/2/2024 3:11 PM | 20 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 15 | 159 | 258.20% |
| PENN240510C00020500 | 5/2/2024 1:34 PM | 20.5 | 0.02 | 0.00 | 0.26 | 0.00 | 0.00% | 4 | 7 | 166.41% |
| PENN240510C00021000 | 5/1/2024 7:55 PM | 21 | 0.08 | 0.00 | 0.24 | 0.00 | 0.00% | 63 | 101 | 172.66% |
| PENN240510C00022000 | 4/29/2024 6:21 PM | 22 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 7 | 132.81% |
| PENN240510C00022500 | 4/26/2024 6:24 PM | 22.5 | 0.07 | 0.00 | 0.11 | 0.00 | 0.00% | 9 | 22 | 170.31% |
| PENN240510C00023000 | 5/2/2024 2:00 PM | 23 | 0.01 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 43 | 326.56% |
| PENN240510C00024000 | 4/4/2024 6:15 PM | 24 | 0.22 | 0.00 | 0.17 | 0.00 | 0.00% | 4 | 9 | 207.81% |
| PENN240510C00025000 | 5/1/2024 6:58 PM | 25 | 0.03 | 0.00 | 0.36 | 0.00 | 0.00% | 1 | 108 | 258.59% |
| PENN240510C00026000 | 4/23/2024 2:37 PM | 26 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 19 | 181.25% |
| PENN240510C00027000 | 4/19/2024 7:37 PM | 27 | 0.04 | 0.00 | 0.43 | 0.00 | 0.00% | 62 | 69 | 298.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240510P00011000 | 4/8/2024 4:17 PM | 11 | 0.05 | 0.00 | 0.44 | 0.00 | 0.00% | - | 1 | 215.63% |
| PENN240510P00012000 | 5/3/2024 6:39 PM | 12 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 32 | 64 | 96.88% |
| PENN240510P00012500 | 5/2/2024 2:14 PM | 12.5 | 0.03 | 0.00 | 0.52 | -0.07 | -70.00% | 9 | 153 | 158.20% |
| PENN240510P00013000 | 5/3/2024 4:52 PM | 13 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 18 | 108 | 89.45% |
| PENN240510P00014000 | 5/3/2024 6:59 PM | 14 | 0.04 | 0.05 | 0.07 | -0.10 | -71.43% | 33 | 806 | 52.34% |
| PENN240510P00014500 | 5/3/2024 7:59 PM | 14.5 | 0.13 | 0.13 | 0.15 | -0.16 | -55.17% | 139 | 125 | 50.78% |
| PENN240510P00015000 | 5/3/2024 7:59 PM | 15 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 230 | 582 | 50.59% |
| PENN240510P00015500 | 5/3/2024 6:59 PM | 15.5 | 0.47 | 0.57 | 0.61 | -0.23 | -32.86% | 84 | 3,165 | 50.39% |
| PENN240510P00016000 | 5/3/2024 7:19 PM | 16 | 0.82 | 0.74 | 1.15 | -0.28 | -25.45% | 37 | 309 | 77.34% |
| PENN240510P00016500 | 5/3/2024 4:36 PM | 16.5 | 1.39 | 1.37 | 1.62 | 0.10 | 7.75% | 1 | 406 | 69.14% |
| PENN240510P00017000 | 5/3/2024 7:44 PM | 17 | 1.72 | 1.83 | 2.11 | -0.52 | -23.21% | 3 | 95 | 77.73% |
| PENN240510P00017500 | 5/3/2024 2:28 PM | 17.5 | 2.25 | 2.23 | 2.57 | -1.11 | -33.04% | 7 | 55 | 66.41% |
| PENN240510P00018000 | 5/2/2024 2:58 PM | 18 | 2.55 | 2.72 | 3.90 | -0.57 | -18.27% | 1 | 40 | 170.51% |
| PENN240510P00019000 | 5/1/2024 1:30 PM | 19 | 2.84 | 3.65 | 4.90 | 0.00 | 0.00% | 1 | 0 | 192.58% |
| PENN240510P00020000 | 5/2/2024 3:58 PM | 20 | 4.71 | 3.80 | 5.90 | 0.00 | 0.00% | 27 | 16 | 317.77% |
| PENN240510P00021000 | 4/23/2024 5:07 PM | 21 | 3.75 | 4.15 | 6.90 | 0.00 | 0.00% | - | 1 | 343.75% |
Related Tickers
CZR Caesars Entertainment, Inc.
35.33
+0.54%
MGM MGM Resorts International
41.04
+0.42%
WYNN Wynn Resorts, Limited
96.71
+1.51%
LVS Las Vegas Sands Corp.
46.87
+0.47%
BYD Boyd Gaming Corporation
54.12
-0.07%
MLCO Melco Resorts & Entertainment Limited
7.24
+1.26%
RRR Red Rock Resorts, Inc.
54.37
+1.59%
BALY Bally's Corporation
13.02
+0.15%
MTN Vail Resorts, Inc.
195.02
+0.79%
VAC Marriott Vacations Worldwide Corporation
97.18
-0.49%