Log in

Penn National Gaming Options Chain and Prices (NASDAQ:PENN)

$28.65
-1.01 (-3.41 %)
(As of 02/28/2020 02:07 AM ET)
Today's Range
$27.46
Now: $28.65
$30.36
50-Day Range
$25.26
MA: $31.04
$38.28
52-Week Range
$16.72
Now: $28.65
$39.18
Volume7.15 million shs
Average Volume2.99 million shs
Market Capitalization$3.32 billion
P/E Ratio77.43
Dividend YieldN/A
Beta1.78

Options Chain

Penn National Gaming (NASDAQ:PENN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$50.00$0.025Call11990.949613 (+0.073836)0.011668
3/20/2020$49.00$0.025Call0260.920417 (+0.07338)0.011982
3/20/2020$48.00$0.025Call01140.890389 (+0.072932)0.01232
3/20/2020$47.00$0.100Call0961.0509 (+0.185863)0.037066
3/20/2020$46.00$0.025Call0690.834341 (-0.002686)0.013748
3/20/2020$45.00$0.025Call33840.795291 (+0.071568)0.013556
3/20/2020$44.00$0.025Call0189 (+2)0.761716 (+0.071116)0.014062
3/20/2020$43.00$0.025Call10246 (+4)0.727102 (+0.002123)0.014629
3/20/2020$42.00$0.025Call51,368 (-1)0.691387 (+0.004318)0.015272
3/20/2020$41.00$0.025Call45762 (-8)0.654463 (+0.006643)0.016003
3/20/2020$40.00$0.075Call401,579 (+21)0.730466 (+0.080093)0.03871
3/20/2020$39.00$0.075Call1181,654 (+76)0.685808 (+0.079773)0.040772
3/20/2020$38.00$0.075Call391,584 (-94)0.639345 (+0.019651)0.043199
3/20/2020$37.00$0.200Call751,227 (+64)0.727165 (+0.113584)0.090452
3/20/2020$36.00$0.225Call54935 (-18)0.689592 (+0.095527)0.104102
3/20/2020$35.00$0.250Call1232,447 (+914)0.645905 (+0.052858)0.119582
3/20/2020$34.00$0.450Call263570 (+116)0.698039 (+0.103312)0.182018
3/20/2020$33.00$0.550Call584879 (+157)0.669349 (+0.077513)0.220017
3/20/2020$32.00$0.750Call1731,119 (+71)0.669485 (+0.076742)0.279365
3/20/2020$31.00$1.050Call361715 (+101)0.686005 (+0.091033)0.352667
3/20/2020$30.00$1.425Call4601,182 (+173)0.70361 (+0.099993)0.430704
3/20/2020$29.00$1.850Call370527 (+40)0.712108 (+0.08649)0.50937
3/20/2020$28.00$2.400Call269322 (+204)0.738047 (+0.092562)0.588071
3/20/2020$27.00$3.050Call338 (+14)0.774796 (+0.119493)0.659839
3/20/2020$26.00$3.700Call0340.78557 (+0.119129)0.727306
3/20/2020$25.00$4.400Call131 (+12)0.788046 (+0.118049)0.789911
3/20/2020$24.00$5.300Call015 (+14)0.867261 (+0.160125)0.8271
3/20/2020$23.00$6.250Call020.967454 (+0.248616)0.852598
3/20/2020$22.00$7.200Call001.06447 (+0.308597)0.873892
3/20/2020$21.00$8.100Call001.11952 (+0.494598)0.898157
3/20/2020$20.00$9.000Call001.15931 (+0.451545)0.920512
3/20/2020$19.00$10.050Call001.338280.921798
3/20/2020$18.00$10.950Call02 (+2)1.368450.939942
3/20/2020$50.00$21.400Put001.10332 (+0.061388)-0.976111
3/20/2020$49.00$20.400Put001.0689 (+0.058087)-0.975656
3/20/2020$48.00$19.400Put001.03765 (+0.061214)-0.974597
3/20/2020$47.00$18.400Put001.00015 (+0.058089)-0.974275
3/20/2020$46.00$17.400Put000.962647 (+0.054964)-0.973788
3/20/2020$45.00$16.350Put000.428728 (-0.443823)-1
3/20/2020$44.00$15.400Put000.889206 (+0.051843)-0.971985
3/20/2020$43.00$14.400Put000.851706 (+0.1775)-0.970854
3/20/2020$42.00$13.350Put000.428728 (-0.329561)-1
3/20/2020$41.00$12.500Put0100.907455 (+0.192479)-0.935384
3/20/2020$40.00$11.500Put0130.861528 (+0.306629)-0.932379
3/20/2020$39.00$10.400Put1002840.688528 (+0.010175)-0.965374
3/20/2020$38.00$9.550Put10432 (-1)0.809755 (+0.125152)-0.911062
3/20/2020$37.00$8.550Put1795 (-13)0.750376 (+0.090773)-0.905639
3/20/2020$36.00$7.550Put213,620 (-213)0.688256 (+0.054321)-0.899539
3/20/2020$35.00$6.650Put151,343 (-2689)0.697304 (+0.091074)-0.863172
3/20/2020$34.00$5.750Put613,000 (-39)0.684923 (+0.08409)-0.826436
3/20/2020$33.00$4.900Put423,070 (-2898)0.678673 (+0.050376)-0.777665
3/20/2020$32.00$4.100Put221,548 (-3)0.680235 (+0.076938)-0.719023
3/20/2020$31.00$3.400Put3312,709 (-93)0.693516 (+0.069906)-0.645967
3/20/2020$30.00$2.800Put7085,749 (+650)0.718311 (+0.094963)-0.567326
3/20/2020$29.00$2.250Put4402,363 (+2116)0.738047 (+0.112875)-0.488807
3/20/2020$28.00$1.775Put544729 (+526)0.751387 (+0.089006)-0.412686
3/20/2020$27.00$1.375Put307139 (+53)0.774825 (+0.109319)-0.339622
3/20/2020$26.00$1.050Put11277 (+46)0.791231 (+0.076506)-0.274019
3/20/2020$25.00$0.825Put1,5412,473 (+349)0.835646 (+0.119266)-0.219205
3/20/2020$24.00$0.575Put821,012 (+3)0.833419 (+0.05735)-0.165357
3/20/2020$23.00$0.425Put8116 (+1)0.868852 (+0.074512)-0.125562
3/20/2020$22.00$0.325Put4024 (+9)0.913323 (+0.081082)-0.096566
3/20/2020$21.00$0.275Put2514 (+6)0.981122 (+0.117848)-0.078327
3/20/2020$20.00$0.200Put465 (+1)1.028 (+0.149098)-0.057964
3/20/2020$19.00$0.125Put201.02487 (+0.114724)-0.038388
3/20/2020$18.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/28/2020 by MarketBeat.com Staff

Featured Article: What is a back-end load?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel