NasdaqGS - Delayed Quote • USD
PENN Entertainment, Inc. (PENN)
At close: 4:00 PM EDT
After hours: 6:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240426C00008000 | 4/22/2024 1:46 PM | 8 | 8.39 | 8.55 | 10.25 | 0.00 | 0.00% | 2 | 2 | 723.44% |
| PENN240426C00011000 | 4/10/2024 2:14 PM | 11 | 6.40 | 4.70 | 8.00 | 0.00 | 0.00% | - | 1 | 431.25% |
| PENN240426C00013000 | 4/19/2024 2:58 PM | 13 | 3.65 | 3.30 | 4.45 | 0.00 | 0.00% | 1 | 1 | 343.75% |
| PENN240426C00014000 | 3/26/2024 1:52 PM | 14 | 4.35 | 2.19 | 3.50 | 0.00 | 0.00% | 20 | 32 | 293.36% |
| PENN240426C00014500 | 4/19/2024 2:42 PM | 14.5 | 2.18 | 2.01 | 2.81 | 0.00 | 0.00% | 3 | 2 | 189.06% |
| PENN240426C00015000 | 4/24/2024 3:39 PM | 15 | 2.75 | 0.35 | 2.33 | 0.00 | 0.00% | 60 | 44 | 168.75% |
| PENN240426C00015500 | 4/24/2024 7:58 PM | 15.5 | 2.29 | 1.60 | 1.86 | 0.00 | 0.00% | 1 | 61 | 97.66% |
| PENN240426C00016000 | 4/24/2024 5:23 PM | 16 | 1.20 | 1.04 | 1.67 | -0.45 | -27.27% | 1 | 3,001 | 117.19% |
| PENN240426C00016500 | 4/25/2024 5:57 PM | 16.5 | 0.83 | 0.70 | 0.78 | -0.29 | -25.89% | 90 | 2,327 | 53.13% |
| PENN240426C00017000 | 4/25/2024 7:58 PM | 17 | 0.36 | 0.33 | 0.50 | -0.54 | -60.00% | 237 | 3,058 | 61.72% |
| PENN240426C00017500 | 4/25/2024 7:58 PM | 17.5 | 0.14 | 0.12 | 0.14 | -0.41 | -74.55% | 223 | 8,057 | 50.00% |
| PENN240426C00018000 | 4/25/2024 7:24 PM | 18 | 0.04 | 0.01 | 0.05 | -0.31 | -88.57% | 3,627 | 6,559 | 56.25% |
| PENN240426C00018500 | 4/25/2024 5:40 PM | 18.5 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 63 | 2,086 | 59.38% |
| PENN240426C00019000 | 4/25/2024 1:52 PM | 19 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 8 | 4,664 | 75.00% |
| PENN240426C00019500 | 4/25/2024 5:25 PM | 19.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 28 | 4,419 | 75.00% |
| PENN240426C00020000 | 4/25/2024 3:39 PM | 20 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 319 | 90.63% |
| PENN240426C00021000 | 4/25/2024 3:38 PM | 21 | 0.03 | 0.00 | 0.34 | 0.02 | 200.00% | 3 | 52 | 222.66% |
| PENN240426C00021500 | 4/24/2024 4:29 PM | 21.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 28 | 307.42% |
| PENN240426C00022000 | 4/24/2024 6:54 PM | 22 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 99 | 237.50% |
| PENN240426C00023000 | 4/23/2024 4:20 PM | 23 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 34 | 362.50% |
| PENN240426C00024000 | 4/15/2024 7:52 PM | 24 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 395.70% |
| PENN240426C00025000 | 4/10/2024 7:24 PM | 25 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 44 | 144 | 260.94% |
| PENN240426C00035000 | 3/28/2024 6:18 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 412.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240426P00011000 | 4/15/2024 1:55 PM | 11 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 30 | 30 | 395.31% |
| PENN240426P00013000 | 4/23/2024 1:30 PM | 13 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 108 | 270.31% |
| PENN240426P00013500 | 4/18/2024 1:31 PM | 13.5 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | - | 10 | 223.44% |
| PENN240426P00014000 | 4/25/2024 5:20 PM | 14 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 105 | 131.25% |
| PENN240426P00014500 | 4/24/2024 4:00 PM | 14.5 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 10 | 14 | 169.53% |
| PENN240426P00015000 | 4/25/2024 7:48 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 740 | 84.38% |
| PENN240426P00015500 | 4/25/2024 5:18 PM | 15.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 379 | 75.00% |
| PENN240426P00016000 | 4/25/2024 7:48 PM | 16 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 69 | 1,276 | 88.28% |
| PENN240426P00016500 | 4/25/2024 7:48 PM | 16.5 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 64 | 2,820 | 50.78% |
| PENN240426P00017000 | 4/25/2024 7:57 PM | 17 | 0.15 | 0.14 | 0.18 | 0.06 | 66.67% | 383 | 1,193 | 52.34% |
| PENN240426P00017500 | 4/25/2024 7:45 PM | 17.5 | 0.38 | 0.42 | 0.46 | 0.11 | 40.74% | 38 | 1,951 | 50.00% |
| PENN240426P00018000 | 4/25/2024 7:22 PM | 18 | 0.62 | 0.69 | 1.33 | 0.02 | 3.33% | 4 | 72 | 97.27% |
| PENN240426P00019000 | 4/25/2024 7:50 PM | 19 | 1.80 | 1.71 | 1.90 | 0.50 | 38.46% | 2 | 52 | 114.84% |
| PENN240426P00020000 | 4/24/2024 2:24 PM | 20 | 2.57 | 1.94 | 2.94 | 0.00 | 0.00% | 20 | 41 | 170.31% |
| PENN240426P00021000 | 3/19/2024 5:10 PM | 21 | 3.58 | 3.80 | 5.10 | 0.00 | 0.00% | 5 | 0 | 355.47% |
Related Tickers
CZR Caesars Entertainment, Inc.
38.04
-1.14%
LVS Las Vegas Sands Corp.
45.55
-0.63%
MGM MGM Resorts International
42.18
-1.24%
WYNN Wynn Resorts, Limited
96.60
-0.47%
BYD Boyd Gaming Corporation
62.89
-1.10%
MLCO Melco Resorts & Entertainment Limited
6.31
+0.64%
RRR Red Rock Resorts, Inc.
59.23
-1.04%
BALY Bally's Corporation
14.00
+0.07%
MTN Vail Resorts, Inc.
199.02
-1.17%
CNTY Century Casinos, Inc.
2.9900
-4.17%