Stocks Options

LAST PRICE
18.3650
TODAY'S CHANGE (%)
Trending Down-0.1050 (-0.5685%)

Bid / Lots
18.3600/ 3
Ask / Lots
18.3700/ 4
Open / Previous Close
18.2900 / 18.4700
Day Range
Low 18.2800
High 18.9599
52 Week Range
Low 13.5000
High 27.2050
Volume
1,142,342
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 57.129

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PENNIn the Money	$12.15In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$10.10In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$7.05In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PENNIn the Money	$7.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$6.75In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$6.25In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PENNIn the Money	$5.85In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PENNIn the Money	$5.25In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PENNIn the Money	$4.80In the Money	$4.90In the Money	$6.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$13.50	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PENNIn the Money	$4.25In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PENNIn the Money	$3.85In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
PENNIn the Money	$3.35In the Money	$3.45In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	PENNOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	69Out of the Money
PENNIn the Money	$2.35In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PENNNear the Money	$0.01Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	107Near the Money
PENNIn the Money	$2.35In the Money	$2.43In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	PENNNear the Money	---Near the Money	$0.73Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	110Near the Money
PENNIn the Money	$1.77In the Money	$2.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	PENNNear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	114Near the Money
PENNIn the Money	$1.38In the Money	$1.54In the Money	$2.06In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$17.00	PENNNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.03Near the Money	30Near the Money	438Near the Money
PENNIn the Money	$0.92In the Money	$0.96In the Money	$1.60In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$17.50	PENNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.05Near the Money	21Near the Money	3,260Near the Money
PENNUnderlying issue's last price	$0.48Underlying issue's last price	$0.57Underlying issue's last price	$0.54Underlying issue's last price	$-0.34Underlying issue's last price	7Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	PENNUnderlying issue's last price	$0.17Underlying issue's last price	$0.19Underlying issue's last price	$0.15Underlying issue's last price	$-0.04Underlying issue's last price	41Underlying issue's last price	1,350Underlying issue's last price
PENNNear the Money	$0.26Near the Money	$0.28Near the Money	$0.34Near the Money	$-0.08Near the Money	31Near the Money	1,324Near the Money	Filter Table By Strike Price of$18.50	PENNIn the Money	$0.39In the Money	$0.41In the Money	$0.37In the Money	$0.02In the Money	69In the Money	1,265In the Money
PENNNear the Money	$0.10Near the Money	$0.13Near the Money	$0.13Near the Money	$-0.16Near the Money	32Near the Money	5,265Near the Money	Filter Table By Strike Price of$19.00	PENNIn the Money	$0.72In the Money	$0.76In the Money	$0.70In the Money	$0.21In the Money	33In the Money	5,186In the Money
PENNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.08Near the Money	34Near the Money	404Near the Money	Filter Table By Strike Price of$19.50	PENNIn the Money	$1.14In the Money	$1.19In the Money	$0.94In the Money	$0.00In the Money	---In the Money	391In the Money
PENNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.04Near the Money	86Near the Money	1,185Near the Money	Filter Table By Strike Price of$20.00	PENNIn the Money	$1.62In the Money	$1.67In the Money	$1.30In the Money	$-0.28In the Money	2In the Money	103In the Money
PENNNear the Money	---Near the Money	$0.11Near the Money	$0.01Near the Money	$-0.03Near the Money	1Near the Money	1,046Near the Money	Filter Table By Strike Price of$20.50	PENNIn the Money	$2.09In the Money	$2.20In the Money	$1.07In the Money	$0.00In the Money	---In the Money	6In the Money
PENNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	24Near the Money	1,246Near the Money	Filter Table By Strike Price of$21.00	PENNIn the Money	$2.56In the Money	$2.66In the Money	$1.43In the Money	$0.00In the Money	---In the Money	24In the Money
PENNOut of the Money	---Out of the Money	$0.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,362Out of the Money	Filter Table By Strike Price of$21.50	PENNIn the Money	$3.05In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$22.00	PENNIn the Money	$3.50In the Money	$3.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	87Out of the Money	Filter Table By Strike Price of$22.50	PENNIn the Money	$3.95In the Money	$4.45In the Money	$2.76In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	5Out of the Money	41Out of the Money	Filter Table By Strike Price of$23.00	PENNIn the Money	$4.30In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$23.50	PENNIn the Money	$3.10In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$24.00	PENNIn the Money	$5.10In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$24.50	PENNIn the Money	$5.25In the Money	$6.25In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$25.00	PENNIn the Money	$5.85In the Money	$8.20In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$25.50	PENNIn the Money	$6.35In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$26.00	PENNIn the Money	$6.75In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	PENNIn the Money	$6.05In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	PENNIn the Money	$6.95In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	PENNIn the Money	$7.50In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	PENNIn the Money	$9.55In the Money	$10.20In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	PENNIn the Money	$9.10In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	PENNIn the Money	$10.55In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	PENNIn the Money	$11.10In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$30.00	PENNIn the Money	$11.60In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	PENNIn the Money	$12.05In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	PENNIn the Money	$12.60In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	PENNIn the Money	$13.05In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	PENNIn the Money	$13.55In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	PENNIn the Money	$14.05In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	PENNIn the Money	$14.55In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	PENNIn the Money	$15.05In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	PENNIn the Money	$15.55In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	PENNIn the Money	$16.05In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	PENNIn the Money	$16.55In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

PENN Entertainment Inc
NASDAQ:PENNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)