NYSE - Nasdaq Real Time Price • USD
Penumbra, Inc. (PEN)
At close: April 23 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517C00210000 | 4/23/2024 6:51 PM | 210 | 8.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 1.56% |
| PEN240517C00220000 | 4/23/2024 6:47 PM | 220 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 116 | 6.25% |
| PEN240517C00230000 | 4/23/2024 7:08 PM | 230 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 27 | 12.50% |
| PEN240517C00240000 | 4/23/2024 2:31 PM | 240 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 431 | 12.50% |
| PEN240517C00250000 | 4/17/2024 1:34 PM | 250 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 58 | 12.50% |
| PEN240517C00260000 | 4/11/2024 3:28 PM | 260 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| PEN240517C00290000 | 3/28/2024 4:29 PM | 290 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEN240517P00180000 | 4/19/2024 2:59 PM | 180 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 12.50% |
| PEN240517P00185000 | 4/18/2024 1:42 PM | 185 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 203 | 12.50% |
| PEN240517P00190000 | 4/15/2024 7:14 PM | 190 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 6.25% |
| PEN240517P00195000 | 4/23/2024 3:04 PM | 195 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| PEN240517P00200000 | 4/19/2024 3:35 PM | 200 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 3.13% |
| PEN240517P00210000 | 4/18/2024 2:41 PM | 210 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| PEN240517P00220000 | 4/18/2024 6:53 PM | 220 | 21.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 61 | 0.00% |
| PEN240517P00230000 | 4/11/2024 4:40 PM | 230 | 17.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| PEN240517P00240000 | 3/22/2024 1:48 PM | 240 | 21.80 | 36.80 | 40.40 | 0.00 | 0.00% | 1 | 5 | 69.98% |
| PEN240517P00270000 | 3/26/2024 2:22 PM | 270 | 48.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
NARI Inari Medical, Inc.
37.11
-2.16%
CNMD CONMED Corporation
71.31
-1.79%
SILK Silk Road Medical, Inc
17.67
+1.49%
PODD Insulet Corporation
167.27
+1.73%
KIDS OrthoPediatrics Corp.
30.63
+1.42%
IRTC iRhythm Technologies, Inc.
116.34
+2.39%
ITGR Integer Holdings Corporation
117.91
+1.08%
NVRO Nevro Corp.
12.79
+4.24%
LUNG Pulmonx Corporation
7.50
+1.35%
BIO Bio-Rad Laboratories, Inc.
285.28
+1.84%