Stocks Options

LAST PRICE
18.3400
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0545%)

Bid / Lots
18.3300/ 7
Ask / Lots
18.3500/ 4
Open / Previous Close
18.2100 / 18.3500
Day Range
Low 18.0600
High 18.4300
52 Week Range
Low 13.5000
High 27.2050
Volume
548,050
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 57.020

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	$11.35In the Money	$15.25In 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	$9.45In the Money	$12.75In 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	$6.30In the Money	$10.10In 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	$6.90In 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	$6.30In 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$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	$5.80In 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$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	$5.30In 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	$4.30In the Money	$4.40In 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	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PENNIn the Money	$3.70In the Money	$3.90In 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	$3.30In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
PENNIn the Money	$2.80In the Money	$2.88In 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	$0.00Near the Money	---Near the Money	109Near the Money
PENNIn the Money	$2.29In the Money	$2.39In 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	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	111Near the Money
PENNIn the Money	$1.79In the Money	$1.89In 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	$1.32In the Money	$1.38In 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	$0.00Near the Money	2Near the Money	470Near the Money
PENNIn the Money	$0.87In the Money	$0.90In the Money	$0.79In the Money	$-0.81In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$17.50	PENNNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	13Near the Money	3,269Near the Money
PENNUnderlying issue's last price	$0.46Underlying issue's last price	$0.49Underlying issue's last price	$0.45Underlying issue's last price	$-0.07Underlying issue's last price	1Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	PENNUnderlying issue's last price	$0.12Underlying issue's last price	$0.15Underlying issue's last price	$0.13Underlying issue's last price	$-0.07Underlying issue's last price	43Underlying issue's last price	1,364Underlying issue's last price
PENNNear the Money	$0.18Near the Money	$0.21Near the Money	$0.20Near the Money	$0.01Near the Money	47Near the Money	1,309Near the Money	Filter Table By Strike Price of$18.50	PENNIn the Money	$0.34In the Money	$0.37In the Money	$0.42In the Money	$-0.02In the Money	14In the Money	1,318In the Money
PENNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.03Near the Money	38Near the Money	5,261Near the Money	Filter Table By Strike Price of$19.00	PENNIn the Money	$0.59In the Money	$0.74In the Money	$0.72In the Money	$0.02In the Money	42In the Money	5,200In the Money
PENNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	15Near the Money	363Near the Money	Filter Table By Strike Price of$19.50	PENNIn the Money	$1.15In the Money	$1.20In the Money	$1.19In the Money	$0.25In the Money	10In the Money	391In the Money
PENNNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.01Near the Money	22Near the Money	1,229Near the Money	Filter Table By Strike Price of$20.00	PENNIn the Money	$1.64In the Money	$1.72In the Money	$1.30In the Money	$0.00In the Money	---In the Money	102In the Money
PENNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	32Near the Money	1,045Near the Money	Filter Table By Strike Price of$20.50	PENNIn the Money	$2.14In the Money	$2.23In the Money	$1.07In the Money	$0.00In the Money	---In the Money	---In the Money
PENNNear the Money	---Near the Money	$0.08Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,296Near the Money	Filter Table By Strike Price of$21.00	PENNIn the Money	$2.65In the Money	$2.70In the Money	$1.43In the Money	$0.00In the Money	---In the Money	24In the Money
PENNOut of the Money	---Out of the Money	$0.05Out 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	$2.12In 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	$3.45In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$22.50	PENNIn the Money	$2.63In the Money	$6.25In the Money	$2.76In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$23.00	PENNIn the Money	$2.88In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out 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	$3.25In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.10Out 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	$3.75In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.95Out 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	$5.45In the Money	$8.25In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.95Out 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	$5.95In the Money	$8.75In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.95Out 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	$5.25In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.95Out 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	$5.75In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.95Out 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	$6.25In the Money	$10.25In 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$27.00	PENNIn the Money	$6.75In the Money	$10.75In 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$27.50	PENNIn the Money	$7.25In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.95Out 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	$11.75In 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	$9.50In 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	$0.95Out 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	$10.00In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.95Out 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	$10.05In the Money	$13.25In 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	$0.05Out 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	$9.75In 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$30.50	PENNIn the Money	$10.25In 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$31.00	PENNIn the Money	$11.50In 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$31.50	PENNIn the Money	$11.25In the Money	$15.25In 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	$11.75In 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$32.50	PENNIn the Money	$12.25In 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$33.00	PENNIn the Money	$12.75In 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$33.50	PENNIn the Money	$13.25In the Money	$17.25In 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	$13.75In the Money	$17.75In 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	$14.25In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.15Out 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	$18.75In 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)