Stocks Options

LAST PRICE
18.8600
TODAY'S CHANGE (%)
Trending Down-0.4200 (-2.1784%)

Bid / Lots
18.8500/ 1
Ask / Lots
18.8900/ 4
Open / Previous Close
19.1000 / 19.2800
Day Range
Low 18.8500
High 19.4690
52 Week Range
Low 13.5000
High 27.2050
Volume
2,229,846
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 57.167

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	$13.00In the Money	$16.00In 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	$10.50In the Money	$13.50In 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	$7.85In the Money	$9.00In 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	$6.85In the Money	$7.95In 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	$6.35In the Money	$7.45In 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	$6.85In the Money	$6.95In 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	$6.30In the Money	$6.65In 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	$4.85In the Money	$5.95In 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	$4.35In the Money	$5.45In 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	$4.80In the Money	$5.00In 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	$4.05In the Money	$4.60In 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	$2.72In the Money	$4.00In 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	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
PENNIn the Money	$2.21In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PENNOut of the Money	---Out of the Money	$0.93Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
PENNIn the Money	$2.00In the Money	$2.94In 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	$0.94Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	110Near the Money
PENNIn the Money	$1.34In the Money	$2.50In 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	$1.27Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	114Near the Money
PENNIn the Money	$1.61In the Money	$2.01In the Money	$2.06In the Money	$0.24In the Money	7In the Money	38In the Money	Filter Table By Strike Price of$17.00	PENNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	26Near the Money	429Near the Money
PENNIn the Money	$1.09In the Money	$1.50In 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	$0.04Near the Money	$0.07Near the Money	$0.06Near the Money	$0.00Near the Money	5Near the Money	3,244Near the Money
PENNIn the Money	$0.92In the Money	$1.04In the Money	$1.19In the Money	$0.12In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$18.00	PENNNear the Money	$0.12Near the Money	$0.17Near the Money	$0.13Near the Money	$0.00Near the Money	49Near the Money	1,252Near the Money
PENNUnderlying issue's last price	$0.54Underlying issue's last price	$0.68Underlying issue's last price	$0.71Underlying issue's last price	$-0.15Underlying issue's last price	46Underlying issue's last price	336Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	PENNUnderlying issue's last price	$0.26Underlying issue's last price	$0.30Underlying issue's last price	$0.26Underlying issue's last price	$0.01Underlying issue's last price	135Underlying issue's last price	235Underlying issue's last price
PENNNear the Money	$0.36Near the Money	$0.39Near the Money	$0.40Near the Money	$-0.25Near the Money	7,209Near the Money	461Near the Money	Filter Table By Strike Price of$19.00	PENNIn the Money	$0.48In the Money	$0.54In the Money	$0.47In the Money	$-0.03In the Money	7,023In the Money	722In the Money
PENNNear the Money	$0.18Near the Money	$0.22Near the Money	$0.23Near the Money	$-0.17Near the Money	290Near the Money	256Near the Money	Filter Table By Strike Price of$19.50	PENNIn the Money	$0.80In the Money	$0.86In the Money	$0.77In the Money	$0.03In the Money	101In the Money	361In the Money
PENNNear the Money	$0.06Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.19Near the Money	466Near the Money	1,056Near the Money	Filter Table By Strike Price of$20.00	PENNIn the Money	$1.19In the Money	$1.95In the Money	$1.03In the Money	$-0.06In the Money	1In the Money	103In the Money
PENNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.06Near the Money	435Near the Money	668Near the Money	Filter Table By Strike Price of$20.50	PENNIn the Money	$1.55In the Money	$1.90In the Money	$1.07In the Money	$0.00In the Money	---In the Money	6In the Money
PENNNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.08Near the Money	73Near the Money	1,241Near the Money	Filter Table By Strike Price of$21.00	PENNIn the Money	$2.01In the Money	$2.38In the Money	$1.43In the Money	$0.00In the Money	---In the Money	24In the Money
PENNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.12Near the Money	15Near the Money	1,360Near the Money	Filter Table By Strike Price of$21.50	PENNIn the Money	$2.57In the Money	$2.76In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	119Out of the Money	Filter Table By Strike Price of$22.00	PENNIn the Money	$2.18In the Money	$4.20In 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	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	84Out of the Money	Filter Table By Strike Price of$22.50	PENNIn the Money	$1.89In the Money	$4.45In the Money	$2.76In the Money	$0.00In the Money	---In the Money	1In the Money
PENNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$23.00	PENNIn the Money	$4.05In 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	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$23.50	PENNIn the Money	$3.50In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.02Out 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	$5.05In the Money	$5.75In 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	$0.11Out 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	$5.50In the Money	$6.70In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.01Out 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	$6.05In the Money	$7.80In 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	$6.55In the Money	$7.00In 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	$0.01Out 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	$5.80In the Money	$8.20In 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	$7.55In the Money	$9.05In 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	$8.05In the Money	$9.05In 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	$8.55In the Money	$9.30In 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$28.00	PENNIn the Money	$8.90In the Money	$9.75In 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	$9.45In the Money	$10.65In 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	$10.05In the Money	$10.60In 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	$10.55In the Money	$12.25In 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	$0.05Out 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	$11.05In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out 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	$11.55In 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$31.00	PENNIn the Money	$12.05In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out 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	$12.55In the Money	$14.00In 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	$13.00In the Money	$14.10In 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	$13.55In 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$33.00	PENNIn the Money	$14.05In the Money	$15.70In 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	$14.55In the Money	$14.75In 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	$15.05In the Money	$15.80In 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$34.50	PENNIn the Money	$15.55In the Money	$17.20In 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	$0.00Out 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	$16.05In the Money	$17.50In 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)