Stocks Options

LAST PRICE
18.7400
TODAY'S CHANGE (%)
Trending Down-0.0700 (-0.3721%)

Bid / Lots
18.5900/ 2
Ask / Lots
18.9800/ 1
Open / Previous Close
18.9400 / 18.8100
Day Range
Low 18.7150
High 19.4450
52 Week Range
Low 13.5000
High 29.3800
Volume
1,851,222
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 57.040

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PENNIn the Money	$15.25In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	PENNOut of the Money	$0.00Out 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	$12.75In the Money	$15.85In the Money	$12.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	PENNOut of the Money	$0.00Out 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	$10.80In the Money	$13.05In 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	$0.00Out 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	$8.30In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	PENNOut of the Money	$0.00Out 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	$8.30In the Money	$10.90In 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	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$7.15In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	PENNOut of the Money	$0.00Out 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	$7.20In the Money	$9.90In 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	$0.00Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PENNIn the Money	$6.55In the Money	$9.40In 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	$0.00Out of the Money	$1.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$6.35In the Money	$8.90In 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	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PENNIn the Money	$5.85In the Money	$8.40In 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	$0.00Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PENNIn the Money	$5.35In the Money	$7.90In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PENNIn the Money	$4.85In 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$13.50	PENNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	266Out of the Money	18Out of the Money
PENNIn the Money	$4.65In the Money	$5.30In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	PENNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	26Out of the Money	3Out of the Money
PENNIn the Money	$2.84In 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$14.50	PENNOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PENNIn the Money	$2.11In the Money	$5.00In the Money	$4.20In the Money	$0.45In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$15.00	PENNOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	86Out of the Money
PENNIn the Money	$2.11In the Money	$5.25In the Money	$2.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	PENNOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PENNIn the Money	$2.69In the Money	$3.15In the Money	$3.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$16.00	PENNNear the Money	$0.03Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	73Near the Money
PENNIn the Money	$2.28In the Money	$2.42In the Money	$2.39In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$16.50	PENNNear the Money	$0.04Near the Money	$0.60Near the Money	$0.05Near the Money	$-0.04Near the Money	5Near the Money	178Near the Money
PENNIn the Money	$1.80In the Money	$2.06In the Money	$2.14In the Money	$0.09In the Money	10In the Money	47In the Money	Filter Table By Strike Price of$17.00	PENNNear the Money	$0.07Near the Money	$0.29Near the Money	$0.06Near the Money	$-0.05Near the Money	12Near the Money	2,410Near the Money
PENNIn the Money	$1.26In the Money	$1.88In the Money	$1.55In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$17.50	PENNNear the Money	$0.14Near the Money	$0.17Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	104Near the Money
PENNIn the Money	$0.93In the Money	$1.25In the Money	$1.19In the Money	$-0.81In the Money	5In the Money	66In the Money	Filter Table By Strike Price of$18.00	PENNNear the Money	$0.26Near the Money	$0.30Near the Money	$0.24Near the Money	$0.00Near the Money	24Near the Money	82Near the Money
PENNUnderlying issue's last price	$0.71Underlying issue's last price	$0.81Underlying issue's last price	$0.85Underlying issue's last price	$0.04Underlying issue's last price	9Underlying issue's last price	61Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	PENNUnderlying issue's last price	$0.44Underlying issue's last price	$0.50Underlying issue's last price	$0.43Underlying issue's last price	$0.02Underlying issue's last price	15Underlying issue's last price	21Underlying issue's last price
PENNNear the Money	$0.48Near the Money	$0.55Near the Money	$0.69Near the Money	$0.10Near the Money	4Near the Money	127Near the Money	Filter Table By Strike Price of$19.00	PENNIn the Money	$0.70In the Money	$0.75In the Money	$0.53In the Money	$-0.15In the Money	2,264In the Money	26In the Money
PENNNear the Money	$0.30Near the Money	$0.35Near the Money	$0.44Near the Money	$0.08Near the Money	16Near the Money	46Near the Money	Filter Table By Strike Price of$19.50	PENNIn the Money	$1.02In the Money	$1.06In the Money	$0.95In the Money	$-0.19In the Money	29In the Money	19In the Money
PENNNear the Money	$0.18Near the Money	$0.21Near the Money	$0.18Near the Money	$-0.01Near the Money	125Near the Money	325Near the Money	Filter Table By Strike Price of$20.00	PENNIn the Money	$1.21In the Money	$1.52In the Money	$1.09In the Money	$-0.11In the Money	1In the Money	12In the Money
PENNNear the Money	$0.10Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.03Near the Money	215Near the Money	94Near the Money	Filter Table By Strike Price of$20.50	PENNIn the Money	$1.55In the Money	$2.17In the Money	$1.91In the Money	$0.00In the Money	---In the Money	4In the Money
PENNNear the Money	$0.07Near the Money	$0.08Near the Money	$0.11Near the Money	$0.02Near the Money	643Near the Money	606Near the Money	Filter Table By Strike Price of$21.00	PENNIn the Money	$2.01In the Money	$2.42In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.03Near the Money	3Near the Money	62Near the Money	Filter Table By Strike Price of$21.50	PENNIn the Money	$2.48In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	10Out of the Money	563Out of the Money	Filter Table By Strike Price of$22.00	PENNIn the Money	$3.15In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	12Out of the Money	Filter Table By Strike Price of$22.50	PENNIn the Money	$2.79In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money	Filter Table By Strike Price of$23.00	PENNIn the Money	$2.41In the Money	$4.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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$23.50	PENNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$24.00	PENNIn the Money	$4.10In 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	---Out 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$24.50	PENNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$25.00	PENNIn the Money	$4.65In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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$25.50	PENNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.00Out of the Money	$1.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$26.00	PENNIn the Money	$6.95In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.01Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	PENNIn the Money	$7.15In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$30.00	PENNIn the Money	$11.10In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)