NYSE:PEN

Penumbra Options Chain and Prices

$204.30

+1.85 (+0.91 %)

(As of 09/22/2020 12:00 AM ET)

Add

Compare

Today's Range

$198.64

Now: $204.30▼

$204.70

50-Day Range

$193.66

MA: $219.01▼

$237.00

52-Week Range

$121.80

Now: $204.30▼

$241.81

Volume231,671 shs

Average Volume305,279 shs

Market Capitalization$7.38 billion

P/E Ratio704.51

Dividend YieldN/A

Beta0.64

Penumbra (NYSE:PEN) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/16/2020	$340.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/16/2020	$330.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/16/2020	$320.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/16/2020	$310.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/16/2020	$300.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/16/2020	$290.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/16/2020	$280.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
10/16/2020	$270.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/16/2020	$260.00	$0.000	Call	0	0	0	15 (+0)		0.0	0
10/16/2020	$250.00	$0.000	Call	0	0	0	4 (+0)		0.0	0

10/16/2020	$240.00	$0.000	Call	0	0	0	180 (+0)		0.0	0
10/16/2020	$230.00	$0.000	Call	0	0	0	55 (+0)		0.0	0
10/16/2020	$220.00	$5.550	Call	0	0	0	195 (+38)	0.542912 (+0.058939)	0.322121	0
10/16/2020	$210.00	$8.000	Call	1	1	0	53 (+0)	0.500684 (+0.017921)	0.440513	1
10/16/2020	$200.00	$13.450	Call	0	0	0	35 (-1)	0.540208 (+0.065315)	0.588335	0
10/16/2020	$195.00	$16.850	Call	0	0	0	1 (+0)	0.568805 (+0.044734)	0.652755	0
10/16/2020	$190.00	$20.150	Call	0	0	0	12 (+0)	0.576901 (+0.030454)	0.713933	0
10/16/2020	$185.00	$23.750	Call	0	0	0	23 (+0)	0.585231 (+0.032426)	0.769347	0
10/16/2020	$180.00	$27.900	Call	0	0	0	36 (+0)	0.613738 (+0.040284)	0.811576	0
10/16/2020	$175.00	$32.300	Call	0	0	0	26 (+0)	0.6497 (+0.071486)	0.844437	0
10/16/2020	$170.00	$36.650	Call	0	0	0	1 (+0)	0.671431 (+0.062383)	0.875735	0
10/16/2020	$165.00	$40.950	Call	0	0	0	14 (+0)	0.673221 (+0.044363)	0.90729	0
10/16/2020	$160.00	$46.050	Call	0	0	0	3 (+0)	0.75764 (+0.124859)	0.912375	0
10/16/2020	$155.00	$50.650	Call	0	0	0	8 (+0)	0.777828 (+0.078157)	0.931179	0
10/16/2020	$150.00	$55.350	Call	0	0	0	14 (+0)	0.801322 (+0.131929)	0.945931	0
10/16/2020	$145.00	$60.100	Call	0	0	0	1 (+0)	0.822703 (+0.09018)	0.958272	0
10/16/2020	$140.00	$65.050	Call	0	0	0	9 (+0)	0.880888 (+0.097579)	0.962985	0
10/16/2020	$135.00	$70.050	Call	0	0	0	0 (+0)	0.951986 (+0.34989)	0.965585	0
10/16/2020	$130.00	$74.750	Call	0	0	0	0 (+0)	0.933704 (+0.279987)	0.977681	0
10/16/2020	$125.00	$79.500	Call	0	0	0	0 (+0)	0.883574 (+0.176363)	0.988752	0
10/16/2020	$120.00	$84.700	Call	0	0	0	0 (+0)	1.05626	0.982144	0
10/16/2020	$115.00	$89.550	Call	0	0	0	1 (+0)	1.0514	0.98829	0
10/16/2020	$110.00	$94.500	Call	0	0	0	2 (+0)	1.08909 (+1.08907)	0.990782	0
10/16/2020	$105.00	$99.500	Call	0	0	0	0 (+0)	1.16356	0.991351	0
10/16/2020	$100.00	$104.650	Call	0	0	0	1 (+0)	1.34691	0.987499	0
10/16/2020	$95.00	$109.600	Call	0	0	0	0 (+0)	1.40202 (+0.322828)	0.98955	0
10/16/2020	$90.00	$114.700	Call	0	0	0	0 (+0)	1.56473 (+0.39095)	0.987581	0
10/16/2020	$85.00	$119.700	Call	0	0	0	0 (+0)	1.65837 (+0.42875)	0.988546	0
10/16/2020	$80.00	$124.700	Call	0	0	0	0 (+0)	1.76414 (+0.429539)	0.989244	0
10/16/2020	$75.00	$129.700	Call	0	0	0	0 (+0)	1.87691	0.989908	0
10/16/2020	$70.00	$134.650	Call	0	0	0	0 (+0)	1.9585	0.991437	0
10/16/2020	$340.00	$136.050	Put	0	0	0	0 (+0)	0.937144 (+0.394809)	-0.979071	0
10/16/2020	$330.00	$126.050	Put	0	0	0	0 (+0)	0.889993 (+0.344778)	-0.978162	0
10/16/2020	$320.00	$115.800	Put	0	0	0	0 (+0)	0.721163	-0.991278	0
10/16/2020	$310.00	$106.200	Put	0	0	0	0 (+0)	0.836588 (+0.366457)	-0.968557	0
10/16/2020	$300.00	$96.050	Put	0	0	0	0 (+0)	0.739032 (+0.267648)	-0.974563	0
10/16/2020	$290.00	$85.900	Put	0	0	0	0 (+0)	0.637969 (+0.406942)	-0.982277	0
10/16/2020	$280.00	$76.450	Put	0	0	0	0 (+0)	0.71565 (+0.485986)	-0.949464	0
10/16/2020	$270.00	$66.200	Put	0	0	0	0 (+0)	0.608511 (-0.005104)	-0.959068	0
10/16/2020	$260.00	$56.550	Put	0	0	0	0 (+0)	0.597183 (+0.059935)	-0.934457	0
10/16/2020	$250.00	$46.950	Put	0	0	0	0 (+0)	0.570585 (+0.104504)	-0.90607	0
10/16/2020	$240.00	$37.550	Put	0	0	0	0 (+0)	0.542655 (+0.078918)	-0.863902	0
10/16/2020	$230.00	$28.350	Put	0	0	0	2 (+0)	0.496561 (-0.00116)	-0.806778	0
10/16/2020	$220.00	$20.550	Put	0	0	0	1598 (+0)	0.502291 (+0.003218)	-0.694612	0
10/16/2020	$210.00	$14.050	Put	92	62	30	377 (-47)	0.514108 (+0.010836)	-0.556356	9
10/16/2020	$200.00	$9.300	Put	0	0	0	134 (-45)	0.543862 (+0.034534)	-0.411973	0
10/16/2020	$195.00	$7.450	Put	0	0	0	9 (+5)	0.565054 (+0.018226)	-0.345621	0
10/16/2020	$190.00	$6.000	Put	0	0	0	759 (+7)	0.582729 (+0.008567)	-0.287568	0
10/16/2020	$185.00	$4.850	Put	0	0	0	4 (+4)	0.608511 (+0.031907)	-0.23684	0
10/16/2020	$180.00	$3.825	Put	0	0	0	6 (+0)	0.631948	-0.1926	0
10/16/2020	$175.00	$0.000	Put	0	0	0	21 (+0)		0.0	0
10/16/2020	$170.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
10/16/2020	$165.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
10/16/2020	$160.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
10/16/2020	$155.00	$0.000	Put	0	0	0	100 (+0)		0.0	0
10/16/2020	$150.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
10/16/2020	$145.00	$0.000	Put	1	0	1	1 (+0)	0.856983	0.0	1
10/16/2020	$140.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
10/16/2020	$135.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$130.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$125.00	$0.725	Put	0	0	0	6 (+0)	1.10043	-0.028788	0
10/16/2020	$120.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$110.00	$0.000	Put	0	0	0	100 (+0)		0.0	0
10/16/2020	$105.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/16/2020	$70.00	$0.000	Put	0	0	0	1 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/22/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Penumbra Options Chain and Prices

Adding

Adding

Adding Penumbra Inc

Options Chain

Penumbra (NYSE:PEN) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources