Stocks Options

LAST PRICE
18.3550
TODAY'S CHANGE (%)
Trending Down-0.7050 (-3.6988%)

Bid / Lots
18.3500/ 6
Ask / Lots
18.3600/ 13
Open / Previous Close
18.9000 / 19.0600
Day Range
Low 18.2850
High 19.1000
52 Week Range
Low 13.5000
High 27.2050
Volume
1,823,258
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 54.194

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PENNIn the Money	$10.40In 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	$7.95In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$7.60In the Money	$9.65In 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	---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	$6.95In the Money	$8.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$6.40In the Money	$9.05In 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	$5.90In the Money	$7.50In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$5.45In 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$12.50	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	$4.95In 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$13.00	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	$4.45In 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$13.50	PENNOut of the Money	---Out of the Money	$1.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PENNIn the Money	$4.20In the Money	$4.65In 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	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PENNIn the Money	$3.60In 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	$0.01Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	484Out of the Money
PENNIn the Money	$2.53In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PENNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
PENNIn the Money	$2.77In the Money	$3.25In the Money	$4.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.50	PENNNear the Money	---Near the Money	$0.11Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	88Near the Money
PENNIn the Money	$2.47In the Money	$2.64In 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	$0.14Near the Money	$0.18Near the Money	$0.15Near the Money	$0.10Near the Money	63Near the Money	241Near the Money
PENNIn the Money	$2.10In the Money	$2.16In 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	$0.24Near the Money	$0.25Near the Money	$0.23Near the Money	$0.13Near the Money	231Near the Money	705Near the Money
PENNIn the Money	$1.64In the Money	$1.92In the Money	$1.97In the Money	$-0.90In the Money	11In the Money	7In the Money	Filter Table By Strike Price of$17.00	PENNNear the Money	$0.37Near the Money	$0.41Near the Money	$0.38Near the Money	$0.15Near the Money	86Near the Money	278Near the Money
PENNIn the Money	$1.42In the Money	$1.46In the Money	$1.47In the Money	$-1.26In the Money	8In the Money	4In the Money	Filter Table By Strike Price of$17.50	PENNNear the Money	$0.54Near the Money	$0.57Near the Money	$0.59Near the Money	$0.27Near the Money	144Near the Money	175Near the Money
PENNUnderlying issue's last price	$1.14Underlying issue's last price	$1.18Underlying issue's last price	$1.16Underlying issue's last price	$-0.87Underlying issue's last price	45Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	PENNUnderlying issue's last price	$0.76Underlying issue's last price	$0.78Underlying issue's last price	$0.64Underlying issue's last price	$0.15Underlying issue's last price	62Underlying issue's last price	387Underlying issue's last price
PENNNear the Money	$0.89Near the Money	$0.93Near the Money	$0.92Near the Money	$-0.46Near the Money	94Near the Money	72Near the Money	Filter Table By Strike Price of$18.50	PENNIn the Money	$1.01In the Money	$1.05In the Money	$1.03In the Money	$0.35In the Money	269In the Money	335In the Money
PENNNear the Money	$0.68Near the Money	$0.71Near the Money	$0.70Near the Money	$-0.29Near the Money	196Near the Money	538Near the Money	Filter Table By Strike Price of$19.00	PENNIn the Money	$1.30In the Money	$1.33In the Money	$1.31In the Money	$0.41In the Money	655In the Money	497In the Money
PENNNear the Money	$0.50Near the Money	$0.53Near the Money	$0.54Near the Money	$-0.21Near the Money	19Near the Money	527Near the Money	Filter Table By Strike Price of$19.50	PENNIn the Money	$1.62In the Money	$1.67In the Money	$1.64In the Money	$0.53In the Money	50In the Money	127In the Money
PENNNear the Money	$0.36Near the Money	$0.38Near the Money	$0.36Near the Money	$-0.23Near the Money	115Near the Money	971Near the Money	Filter Table By Strike Price of$20.00	PENNIn the Money	$1.97In the Money	$2.03In the Money	$1.90In the Money	$0.39In the Money	48In the Money	160In the Money
PENNNear the Money	$0.24Near the Money	$0.28Near the Money	$0.27Near the Money	$-0.15Near the Money	157Near the Money	691Near the Money	Filter Table By Strike Price of$20.50	PENNIn the Money	$2.30In the Money	$2.45In the Money	$2.20In the Money	$0.51In the Money	1In the Money	48In the Money
PENNNear the Money	$0.16Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.16Near the Money	70Near the Money	551Near the Money	Filter Table By Strike Price of$21.00	PENNIn the Money	$2.75In the Money	$2.83In the Money	$2.37In the Money	$0.25In the Money	10In the Money	23In the Money
PENNOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	60Out of the Money	645Out of the Money	Filter Table By Strike Price of$21.50	PENNIn the Money	$3.20In the Money	$3.30In the Money	$2.09In the Money	$0.00In the Money	---In the Money	9In the Money
PENNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	49Out of the Money	269Out of the Money	Filter Table By Strike Price of$22.00	PENNIn the Money	$3.55In the Money	$3.80In the Money	$2.91In the Money	$0.00In the Money	---In the Money	1In the Money
PENNOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	35Out of the Money	299Out of the Money	Filter Table By Strike Price of$22.50	PENNIn the Money	$4.00In the Money	$4.25In 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	$0.12Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	17Out of the Money	209Out of the Money	Filter Table By Strike Price of$23.00	PENNIn the Money	$4.55In the Money	$4.80In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$23.50	PENNIn the Money	$4.95In the Money	$5.25In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	837Out of the Money	Filter Table By Strike Price of$24.00	PENNIn the Money	$5.50In the Money	$5.70In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
PENNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$24.50	PENNIn the Money	$5.95In the Money	$6.30In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$25.00	PENNIn the Money	$6.45In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$25.50	PENNIn the Money	$7.00In the Money	$8.00In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
PENNOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$26.00	PENNIn the Money	$7.45In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$2.13Out 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	$8.00In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.10Out 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	$8.20In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.45Out 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	$9.85In 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$28.00	PENNIn the Money	$9.25In the Money	$10.15In 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$28.50	PENNIn the Money	$9.60In the Money	$11.10In 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$29.00	PENNIn the Money	$10.10In 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$29.50	PENNIn the Money	$10.55In the Money	$12.90In 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$30.00	PENNIn the Money	$11.35In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.27Out 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	$11.50In 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	$1.27Out 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	$12.00In 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	$1.27Out 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	$12.50In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.27Out 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	$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	$1.27Out 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	$13.60In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.27Out 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	$14.00In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.27Out 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	$14.50In 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	$1.27Out 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	$15.00In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$1.27Out 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	$18.20In 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	$18.10In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)