Stocks Options

LAST PRICE
18.3500
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.6497%)

Bid / Lots
18.4000/ 2
Ask / Lots
18.4400/ 1
Open / Previous Close
18.2900 / 18.4700
Day Range
Low 18.1700
High 18.9599
52 Week Range
Low 13.5000
High 27.2050
Volume
2,277,110
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	$15.35In 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	$12.80In 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	$10.30In 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	$6.90In the Money	$7.55In 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	$7.25In 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	$6.05In the Money	$6.50In 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	$5.25In the Money	$6.25In 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	$5.00In the Money	$5.50In 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	$4.40In the Money	$6.90In 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	$3.95In the Money	$6.40In 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	$0.21Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PENNIn the Money	$2.59In the Money	$4.15In 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	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
PENNIn the Money	$2.30In the Money	$4.35In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	69Out of the Money
PENNIn the Money	$1.60In the Money	$3.05In 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	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	2Near the Money	107Near the Money
PENNIn the Money	$1.10In the Money	$2.86In 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	$0.72Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	110Near the Money
PENNIn the Money	$1.81In the Money	$2.23In 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	$0.74Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	114Near the Money
PENNIn the Money	$1.23In the Money	$1.46In 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	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	32Near the Money	438Near the Money
PENNIn the Money	$0.86In the Money	$1.01In 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	$0.08Near the Money	$0.05Near the Money	$-0.05Near the Money	21Near the Money	3,260Near the Money
PENNUnderlying issue's last price	$0.51Underlying issue's last price	$0.76Underlying issue's last price	$0.52Underlying issue's last price	$-0.36Underlying issue's last price	10Underlying 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	$0.18Underlying issue's last price	$0.21Underlying issue's last price	$0.20Underlying issue's last price	$0.01Underlying issue's last price	64Underlying issue's last price	1,350Underlying issue's last price
PENNNear the Money	$0.26Near the Money	$0.29Near the Money	$0.19Near the Money	$-0.23Near the Money	63Near the Money	1,324Near the Money	Filter Table By Strike Price of$18.50	PENNIn the Money	$0.40In the Money	$0.49In the Money	$0.44In the Money	$0.09In the Money	74In the Money	1,265In the Money
PENNNear the Money	$0.09Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.20Near the Money	40Near the Money	5,265Near the Money	Filter Table By Strike Price of$19.00	PENNIn the Money	$0.73In the Money	$0.95In the Money	$0.70In the Money	$0.21In the Money	33In the Money	5,186In the Money
PENNNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.10Near the Money	81Near the Money	404Near the Money	Filter Table By Strike Price of$19.50	PENNIn the Money	$1.13In the Money	$1.41In the Money	$0.94In the Money	$0.00In the Money	---In the Money	391In the Money
PENNNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.05Near the Money	143Near the Money	1,185Near the Money	Filter Table By Strike Price of$20.00	PENNIn the Money	$1.54In the Money	$2.33In the Money	$1.30In the Money	$-0.28In the Money	2In the Money	103In the Money
PENNNear the Money	---Near the Money	$0.02Near 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	$0.69In the Money	$2.24In 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	74Near the Money	1,246Near the Money	Filter Table By Strike Price of$21.00	PENNIn the Money	$1.50In the Money	$2.89In 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	$2.27In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$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	$2.87In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.03Out 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	$2.56In the Money	$4.20In 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	$3.60In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.21Out 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	$4.65In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.01Out 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	$5.05In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out 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	$5.60In the Money	$6.50In 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	$6.55In the Money	$6.80In 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	$6.80In 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	$0.01Out 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	$7.05In the Money	$8.10In 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$26.50	PENNIn the Money	$7.70In the Money	$8.60In 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$27.00	PENNIn the Money	$8.15In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out 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	$8.75In the Money	$9.55In 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	$9.00In the Money	$11.70In 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	$9.80In the Money	$12.15In 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	$10.20In the Money	$11.90In 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	$11.05In the Money	$12.30In 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	$0.05Out 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	$11.15In the Money	$11.85In 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	$11.45In the Money	$12.60In 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$31.00	PENNIn the Money	$12.10In the Money	$13.75In 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$31.50	PENNIn the Money	$12.35In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out 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	$13.50In the Money	$14.60In 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$32.50	PENNIn the Money	$13.45In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$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	$14.75In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.75Out 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	$15.30In the Money	$15.85In 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$34.50	PENNIn the Money	$15.80In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.05Out 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	$14.75In the Money	$16.85In 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)