QQQ   272.48 (+1.86%)
AAPL   111.81 (+1.57%)
MSFT   207.42 (+2.41%)
FB   254.75 (+2.66%)
GOOGL   1,459.82 (+2.08%)
AMZN   3,128.99 (+5.69%)
NVDA   505.51 (+0.96%)
TSLA   424.23 (-5.60%)
BABA   275.29 (+0.54%)
CGC   16.04 (+1.91%)
GE   6.25 (-1.57%)
MU   49.70 (+1.12%)
AMD   77.70 (-0.31%)
T   28.51 (-0.42%)
F   6.78 (-1.31%)
ACB   7.32 (+15.82%)
GILD   63.40 (-1.26%)
NFLX   491.17 (+0.78%)
DIS   127.21 (+1.44%)
BAC   23.94 (-2.17%)
BA   156.80 (+0.29%)
QQQ   272.48 (+1.86%)
AAPL   111.81 (+1.57%)
MSFT   207.42 (+2.41%)
FB   254.75 (+2.66%)
GOOGL   1,459.82 (+2.08%)
AMZN   3,128.99 (+5.69%)
NVDA   505.51 (+0.96%)
TSLA   424.23 (-5.60%)
BABA   275.29 (+0.54%)
CGC   16.04 (+1.91%)
GE   6.25 (-1.57%)
MU   49.70 (+1.12%)
AMD   77.70 (-0.31%)
T   28.51 (-0.42%)
F   6.78 (-1.31%)
ACB   7.32 (+15.82%)
GILD   63.40 (-1.26%)
NFLX   491.17 (+0.78%)
DIS   127.21 (+1.44%)
BAC   23.94 (-2.17%)
BA   156.80 (+0.29%)
QQQ   272.48 (+1.86%)
AAPL   111.81 (+1.57%)
MSFT   207.42 (+2.41%)
FB   254.75 (+2.66%)
GOOGL   1,459.82 (+2.08%)
AMZN   3,128.99 (+5.69%)
NVDA   505.51 (+0.96%)
TSLA   424.23 (-5.60%)
BABA   275.29 (+0.54%)
CGC   16.04 (+1.91%)
GE   6.25 (-1.57%)
MU   49.70 (+1.12%)
AMD   77.70 (-0.31%)
T   28.51 (-0.42%)
F   6.78 (-1.31%)
ACB   7.32 (+15.82%)
GILD   63.40 (-1.26%)
NFLX   491.17 (+0.78%)
DIS   127.21 (+1.44%)
BAC   23.94 (-2.17%)
BA   156.80 (+0.29%)
QQQ   272.48 (+1.86%)
AAPL   111.81 (+1.57%)
MSFT   207.42 (+2.41%)
FB   254.75 (+2.66%)
GOOGL   1,459.82 (+2.08%)
AMZN   3,128.99 (+5.69%)
NVDA   505.51 (+0.96%)
TSLA   424.23 (-5.60%)
BABA   275.29 (+0.54%)
CGC   16.04 (+1.91%)
GE   6.25 (-1.57%)
MU   49.70 (+1.12%)
AMD   77.70 (-0.31%)
T   28.51 (-0.42%)
F   6.78 (-1.31%)
ACB   7.32 (+15.82%)
GILD   63.40 (-1.26%)
NFLX   491.17 (+0.78%)
DIS   127.21 (+1.44%)
BAC   23.94 (-2.17%)
BA   156.80 (+0.29%)
Log in
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

Options Chain

Penumbra (NYSE:PEN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$340.00$0.000Call0000
(+0)
0.00
10/16/2020$330.00$0.000Call0000
(+0)
0.00
10/16/2020$320.00$0.000Call0000
(+0)
0.00
10/16/2020$310.00$0.000Call0000
(+0)
0.00
10/16/2020$300.00$0.000Call0000
(+0)
0.00
10/16/2020$290.00$0.000Call0000
(+0)
0.00
10/16/2020$280.00$0.000Call0002
(+0)
0.00
10/16/2020$270.00$0.000Call0000
(+0)
0.00
10/16/2020$260.00$0.000Call00015
(+0)
0.00
10/16/2020$250.00$0.000Call0004
(+0)
0.00
10/16/2020$240.00$0.000Call000180
(+0)
0.00
10/16/2020$230.00$0.000Call00055
(+0)
0.00
10/16/2020$220.00$5.550Call000195
(+38)
0.542912
(+0.058939)
0.3221210
10/16/2020$210.00$8.000Call11053
(+0)
0.500684
(+0.017921)
0.4405131
10/16/2020$200.00$13.450Call00035
(-1)
0.540208
(+0.065315)
0.5883350
10/16/2020$195.00$16.850Call0001
(+0)
0.568805
(+0.044734)
0.6527550
10/16/2020$190.00$20.150Call00012
(+0)
0.576901
(+0.030454)
0.7139330
10/16/2020$185.00$23.750Call00023
(+0)
0.585231
(+0.032426)
0.7693470
10/16/2020$180.00$27.900Call00036
(+0)
0.613738
(+0.040284)
0.8115760
10/16/2020$175.00$32.300Call00026
(+0)
0.6497
(+0.071486)
0.8444370
10/16/2020$170.00$36.650Call0001
(+0)
0.671431
(+0.062383)
0.8757350
10/16/2020$165.00$40.950Call00014
(+0)
0.673221
(+0.044363)
0.907290
10/16/2020$160.00$46.050Call0003
(+0)
0.75764
(+0.124859)
0.9123750
10/16/2020$155.00$50.650Call0008
(+0)
0.777828
(+0.078157)
0.9311790
10/16/2020$150.00$55.350Call00014
(+0)
0.801322
(+0.131929)
0.9459310
10/16/2020$145.00$60.100Call0001
(+0)
0.822703
(+0.09018)
0.9582720
10/16/2020$140.00$65.050Call0009
(+0)
0.880888
(+0.097579)
0.9629850
10/16/2020$135.00$70.050Call0000
(+0)
0.951986
(+0.34989)
0.9655850
10/16/2020$130.00$74.750Call0000
(+0)
0.933704
(+0.279987)
0.9776810
10/16/2020$125.00$79.500Call0000
(+0)
0.883574
(+0.176363)
0.9887520
10/16/2020$120.00$84.700Call0000
(+0)
1.056260.9821440
10/16/2020$115.00$89.550Call0001
(+0)
1.05140.988290
10/16/2020$110.00$94.500Call0002
(+0)
1.08909
(+1.08907)
0.9907820
10/16/2020$105.00$99.500Call0000
(+0)
1.163560.9913510
10/16/2020$100.00$104.650Call0001
(+0)
1.346910.9874990
10/16/2020$95.00$109.600Call0000
(+0)
1.40202
(+0.322828)
0.989550
10/16/2020$90.00$114.700Call0000
(+0)
1.56473
(+0.39095)
0.9875810
10/16/2020$85.00$119.700Call0000
(+0)
1.65837
(+0.42875)
0.9885460
10/16/2020$80.00$124.700Call0000
(+0)
1.76414
(+0.429539)
0.9892440
10/16/2020$75.00$129.700Call0000
(+0)
1.876910.9899080
10/16/2020$70.00$134.650Call0000
(+0)
1.95850.9914370
10/16/2020$340.00$136.050Put0000
(+0)
0.937144
(+0.394809)
-0.9790710
10/16/2020$330.00$126.050Put0000
(+0)
0.889993
(+0.344778)
-0.9781620
10/16/2020$320.00$115.800Put0000
(+0)
0.721163-0.9912780
10/16/2020$310.00$106.200Put0000
(+0)
0.836588
(+0.366457)
-0.9685570
10/16/2020$300.00$96.050Put0000
(+0)
0.739032
(+0.267648)
-0.9745630
10/16/2020$290.00$85.900Put0000
(+0)
0.637969
(+0.406942)
-0.9822770
10/16/2020$280.00$76.450Put0000
(+0)
0.71565
(+0.485986)
-0.9494640
10/16/2020$270.00$66.200Put0000
(+0)
0.608511
(-0.005104)
-0.9590680
10/16/2020$260.00$56.550Put0000
(+0)
0.597183
(+0.059935)
-0.9344570
10/16/2020$250.00$46.950Put0000
(+0)
0.570585
(+0.104504)
-0.906070
10/16/2020$240.00$37.550Put0000
(+0)
0.542655
(+0.078918)
-0.8639020
10/16/2020$230.00$28.350Put0002
(+0)
0.496561
(-0.00116)
-0.8067780
10/16/2020$220.00$20.550Put0001598
(+0)
0.502291
(+0.003218)
-0.6946120
10/16/2020$210.00$14.050Put926230377
(-47)
0.514108
(+0.010836)
-0.5563569
10/16/2020$200.00$9.300Put000134
(-45)
0.543862
(+0.034534)
-0.4119730
10/16/2020$195.00$7.450Put0009
(+5)
0.565054
(+0.018226)
-0.3456210
10/16/2020$190.00$6.000Put000759
(+7)
0.582729
(+0.008567)
-0.2875680
10/16/2020$185.00$4.850Put0004
(+4)
0.608511
(+0.031907)
-0.236840
10/16/2020$180.00$3.825Put0006
(+0)
0.631948-0.19260
10/16/2020$175.00$0.000Put00021
(+0)
0.00
10/16/2020$170.00$0.000Put0004
(+0)
0.00
10/16/2020$165.00$0.000Put0001
(+0)
0.00
10/16/2020$160.00$0.000Put0003
(+0)
0.00
10/16/2020$155.00$0.000Put000100
(+0)
0.00
10/16/2020$150.00$0.000Put0003
(+0)
0.00
10/16/2020$145.00$0.000Put1011
(+0)
0.8569830.01
10/16/2020$140.00$0.000Put0005
(+0)
0.00
10/16/2020$135.00$0.000Put0000
(+0)
0.00
10/16/2020$130.00$0.000Put0000
(+0)
0.00
10/16/2020$125.00$0.725Put0006
(+0)
1.10043-0.0287880
10/16/2020$120.00$0.000Put0000
(+0)
0.00
10/16/2020$115.00$0.000Put0000
(+0)
0.00
10/16/2020$110.00$0.000Put000100
(+0)
0.00
10/16/2020$105.00$0.000Put0000
(+0)
0.00
10/16/2020$100.00$0.000Put0000
(+0)
0.00
10/16/2020$95.00$0.000Put0000
(+0)
0.00
10/16/2020$90.00$0.000Put0000
(+0)
0.00
10/16/2020$85.00$0.000Put0000
(+0)
0.00
10/16/2020$80.00$0.000Put0000
(+0)
0.00
10/16/2020$75.00$0.000Put0000
(+0)
0.00
10/16/2020$70.00$0.000Put0001
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2020 by MarketBeat.com Staff

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.