S&P 500   2,998.41 (+1.09%)
DOW   27,036.26 (+0.93%)
QQQ   193.44 (+1.22%)
AAPL   235.72 (-0.06%)
MSFT   141.45 (+1.36%)
AMZN   1,759.37 (+1.32%)
NVDA   199.18 (+6.78%)
MU   46.42 (+3.48%)
GE   8.87 (+1.72%)
AMD   30.73 (+0.66%)
T   37.89 (+1.12%)
PRI   123.75 (+1.88%)
NFLX   284.71 (-0.29%)
BAC   29.90 (+2.61%)
DIS   130.07 (+0.29%)
S&P 500   2,998.41 (+1.09%)
DOW   27,036.26 (+0.93%)
QQQ   193.44 (+1.22%)
AAPL   235.72 (-0.06%)
MSFT   141.45 (+1.36%)
AMZN   1,759.37 (+1.32%)
NVDA   199.18 (+6.78%)
MU   46.42 (+3.48%)
GE   8.87 (+1.72%)
AMD   30.73 (+0.66%)
T   37.89 (+1.12%)
PRI   123.75 (+1.88%)
NFLX   284.71 (-0.29%)
BAC   29.90 (+2.61%)
DIS   130.07 (+0.29%)
Log in

Penumbra Options Chain (NYSE:PEN)

$146.72
+1.98 (+1.37 %)
(As of 10/15/2019 12:23 PM ET)
Today's Range
$144.54
Now: $146.72
$147.08
50-Day Range
$131.82
MA: $142.28
$151.26
52-Week Range
$110.84
Now: $146.72
$185.70
Volume6,094 shs
Average Volume773,205 shs
Market Capitalization$5.10 billion
P/E Ratio287.45
Dividend YieldN/A
Beta0.71

Options Chain

Penumbra (NYSE:PEN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$240.00$0.000Call0200
10/18/2019$230.00$0.000Call000
10/18/2019$220.00$0.000Call000
10/18/2019$210.00$0.000Call0370
10/18/2019$200.00$0.050Call0381.253540.008248
10/18/2019$195.00$0.000Call050
10/18/2019$190.00$0.025Call01470.9976820.005359
10/18/2019$185.00$0.050Call0200.987845 (+0.1847)0.010162
10/18/2019$180.00$0.000Call0240
10/18/2019$175.00$0.000Call0380
10/18/2019$170.00$0.125Call01,0020.7870970.028093
10/18/2019$165.00$0.000Call0320
10/18/2019$160.00$0.000Call0580
10/18/2019$155.00$0.300Call07320.479689 (+0.056676)0.090723
10/18/2019$150.00$0.950Call017 (-5)0.460285 (-0.046696)0.237545
10/18/2019$145.00$2.625Call080.453695 (+0.069012)0.495413
10/18/2019$140.00$5.550Call0120.416953 (-0.024014)0.784483
10/18/2019$135.00$10.050Call050.493053 (-0.019472)0.915873
10/18/2019$130.00$15.050Call030.688118 (+0.068296)0.936829
10/18/2019$125.00$20.000Call000.848333 (+0.11202)0.955134
10/18/2019$120.00$24.850Call020.882951 (+0.111286)0.981029
10/18/2019$115.00$29.850Call001.05473 (+0.24603)0.9838
10/18/2019$110.00$34.850Call011.23155 (+0.38855)0.985891
10/18/2019$105.00$39.650Call00
10/18/2019$100.00$44.650Call00
10/18/2019$95.00$49.650Call00
10/18/2019$90.00$54.650Call00
10/18/2019$85.00$59.650Call00
10/18/2019$80.00$64.700Call00
10/18/2019$75.00$69.650Call00
10/18/2019$70.00$74.850Call013.000790.993244
10/18/2019$240.00$95.400Put002.14228 (+0.715088)-0.986061
10/18/2019$230.00$85.400Put002.00018 (+0.68434)-0.985157
10/18/2019$220.00$75.300Put001.59844 (+0.399807)-0.993767
10/18/2019$210.00$65.350Put001.56406 (+0.485932)-0.987641
10/18/2019$200.00$55.350Put001.39864 (+0.45137)-0.986289
10/18/2019$195.00$50.300Put001.18042 (+0.297723)-0.991909
10/18/2019$190.00$45.350Put001.20229 (+0.389812)-0.984533
10/18/2019$185.00$40.350Put001.09846 (+0.354585)-0.983153
10/18/2019$180.00$35.350Put000.989576 (+0.318244)-0.981716
10/18/2019$175.00$30.400Put000.937647 (+0.341553)-0.972169
10/18/2019$170.00$25.300Put000.702469-0.987205
10/18/2019$165.00$20.600Put000.818513 (+0.248247)-0.93385
10/18/2019$160.00$15.350Put01920.52408 (+0.03637)-0.96801
10/18/2019$155.00$10.800Put080.571287 (+0.185304)-0.870136
10/18/2019$150.00$5.800Put050.367958 (-0.040221)-0.817563
10/18/2019$145.00$3.000Put0350.476715 (+0.082794)-0.50358
10/18/2019$140.00$0.000Put0260
10/18/2019$135.00$0.000Put090
10/18/2019$130.00$0.400Put030.741487-0.075707
10/18/2019$125.00$0.000Put070
10/18/2019$120.00$0.000Put0180
10/18/2019$115.00$0.000Put070
10/18/2019$110.00$0.000Put0300
10/18/2019$105.00$0.000Put000
10/18/2019$100.00$0.000Put0100
10/18/2019$95.00$0.000Put000
10/18/2019$90.00$0.000Put000
10/18/2019$85.00$0.000Put000
10/18/2019$80.00$0.000Put000
10/18/2019$75.00$0.000Put000
10/18/2019$70.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Featured Article: Cost of Capital Explained

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