Stocks Options

LAST PRICE
18.4250
TODAY'S CHANGE (%)
Trending Up0.7950 (4.5094%)

Bid / Lots
18.4200/ 4
Ask / Lots
18.4300/ 5
Open / Previous Close
17.7400 / 17.6300
Day Range
Low 17.7200
High 18.4500
52 Week Range
Low 13.5000
High 27.2050
Volume
2,015,627
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 56.841

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PENNIn the Money	$12.90In the Money	$14.35In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$10.55In the Money	$11.50In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$7.90In the Money	$9.00In the Money	$9.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.00	PENNOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$7.60In the Money	$8.00In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$6.95In the Money	$8.15In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$6.35In the Money	$8.05In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$5.85In the Money	$6.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$5.65In the Money	$6.85In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENNIn the Money	$4.95In the Money	$6.40In the Money	---In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PENNIn the Money	$4.85In the Money	$5.45In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PENNIn the Money	$4.35In the Money	$4.70In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
PENNIn the Money	$3.40In the Money	$4.55In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	129Out of the Money
PENNIn the Money	$3.40In the Money	$3.55In the Money	$3.25In the Money	$0.75In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$15.00	PENNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PENNIn the Money	$2.86In the Money	$3.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PENNNear the Money	$0.01Near the Money	$0.75Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
PENNIn the Money	$2.34In the Money	$3.95In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	PENNNear the Money	$0.01Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	90Near the Money
PENNIn the Money	$1.78In the Money	$2.08In the Money	$1.40In the Money	$0.67In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$16.50	PENNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.04Near the Money	30Near the Money	86Near the Money
PENNIn the Money	$1.41In the Money	$1.48In the Money	$1.17In the Money	$0.37In the Money	57In 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	$-0.10Near the Money	40Near the Money	3,158Near the Money
PENNIn the Money	$0.93In the Money	$0.99In the Money	$0.75In the Money	$0.30In the Money	16In the Money	77In the Money	Filter Table By Strike Price of$17.50	PENNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.18Near the Money	30Near the Money	186Near the Money
PENNUnderlying issue's last price	$0.50Underlying issue's last price	$0.54Underlying issue's last price	$0.45Underlying issue's last price	$0.27Underlying issue's last price	174Underlying issue's last price	285Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	PENNUnderlying issue's last price	$0.08Underlying issue's last price	$0.10Underlying issue's last price	$0.14Underlying issue's last price	$-0.80Underlying issue's last price	1,518Underlying issue's last price	72Underlying issue's last price
PENNNear the Money	$0.18Near the Money	$0.21Near the Money	$0.20Near the Money	$0.12Near the Money	652Near the Money	455Near the Money	Filter Table By Strike Price of$18.50	PENNIn the Money	$0.25In the Money	$0.29In the Money	$0.38In the Money	$-0.72In the Money	31In the Money	194In the Money
PENNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.07Near the Money	$0.05Near the Money	323Near the Money	412Near the Money	Filter Table By Strike Price of$19.00	PENNIn the Money	$0.61In the Money	$0.66In the Money	$0.63In the Money	$-0.71In the Money	2In the Money	183In the Money
PENNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	204Near the Money	535Near the Money	Filter Table By Strike Price of$19.50	PENNIn the Money	$1.06In the Money	$1.13In the Money	$1.49In the Money	$0.00In the Money	---In the Money	142In the Money
PENNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	23Near the Money	754Near the Money	Filter Table By Strike Price of$20.00	PENNIn the Money	$1.52In the Money	$1.70In the Money	$2.66In the Money	$0.00In the Money	---In the Money	11In the Money
PENNNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	704Near the Money	Filter Table By Strike Price of$20.50	PENNIn the Money	$1.80In the Money	$2.19In the Money	$1.55In the Money	$0.00In the Money	---In the Money	29In the Money
PENNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	519Near the Money	Filter Table By Strike Price of$21.00	PENNIn the Money	$2.51In the Money	$3.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$21.50	PENNIn the Money	$2.00In the Money	$4.35In the Money	---In 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	86Out of the Money	Filter Table By Strike Price of$22.00	PENNIn the Money	$1.80In the Money	$5.70In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money
PENNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$22.50	PENNIn the Money	$3.15In the Money	$6.20In the Money	---In 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	49Out of the Money	Filter Table By Strike Price of$23.00	PENNIn the Money	$4.50In the Money	$6.55In the Money	---In 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	40Out of the Money	Filter Table By Strike Price of$23.50	PENNIn the Money	$4.05In the Money	$7.20In the Money	$4.50In 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	32Out of the Money	Filter Table By Strike Price of$24.00	PENNIn the Money	$5.50In the Money	$7.55In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$24.50	PENNIn the Money	$4.65In the Money	$8.20In the Money	---In 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	11Out of the Money	Filter Table By Strike Price of$25.00	PENNIn the Money	$5.15In the Money	$8.70In the Money	---In 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	---Out 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	$6.45In the Money	$8.65In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	PENNIn the Money	$6.95In the Money	$9.70In the Money	---In 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	4Out of the Money	Filter Table By Strike Price of$26.50	PENNIn the Money	$7.45In the Money	$10.05In the Money	---In 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	---Out 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	$8.50In the Money	$10.00In the Money	---In 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	---Out 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	$9.00In the Money	$10.50In the Money	---In 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	---Out 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	$9.30In the Money	$10.45In the Money	---In 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	---Out 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	$9.90In the Money	$10.15In the Money	---In 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	---Out 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	$10.40In the Money	$12.55In the Money	---In 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	---Out 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	$11.00In the Money	$11.70In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$30.00	PENNIn the Money	$11.40In the Money	$12.00In the Money	---In 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	---Out 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	$11.60In the Money	$13.60In the Money	---In 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	---Out 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	$12.50In the Money	$13.25In the Money	---In 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	---Out 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	$12.95In the Money	$13.55In the Money	---In 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	---Out 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	$13.75In the Money	---In 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	---Out 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	$13.90In the Money	$14.35In the Money	---In 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	---Out 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	$14.20In the Money	$14.80In the Money	---In 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	---Out 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	$14.95In the Money	$15.35In the Money	---In 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	---Out 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	$15.40In the Money	$16.10In the Money	---In 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	---Out 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	$15.95In the Money	$16.55In the Money	---In 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	---Out 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	$16.35In the Money	$16.95In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)