$267.56
-2.06-0.76%
At close: -
$266.03
-1.53-0.57%
After Hours: Mar 28, 5:28 PM EDT
Comments
Loading...
Penumbra (NYSE:PEN) Stock, Option Chain
Option chain shows key data for Penumbra's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Penumbra.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid170.5
Ask174.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid165.5
Ask169.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price147.9Jan 07, 2025
Change
00%
Bid160.5
Ask164.4
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid155.5
Ask159.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid150.5
Ask154.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid145.5
Ask149.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid140.5
Ask144.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid135.5
Ask139.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid130.5
Ask134.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid125.5
Ask129.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid120.5
Ask124.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid115.5
Ask119.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid110.5
Ask114.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid105.5
Ask109.6
volume0
Intrest0
Strike
160
160
Last Price6Oct 15, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Last Price-
Change
-
Bid100.5
Ask104.6
volume0
Intrest0
Strike
165
165
Last Price7.8Oct 21, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Last Price-
Change
-
Bid95.5
Ask99.7
volume0
Intrest0
Strike
170
170
Last Price11Oct 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid90.5
Ask94.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid86
Ask89.6
volume0
Intrest0
Strike
180
180
Last Price14.4Oct 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid81
Ask84.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price41.4Oct 15, 2024
Change
00%
Bid76
Ask79.7
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask74.7
volume0
Intrest0
Strike
195
195
Last Price0.6Mar 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid66
Ask69.7
volume0
Intrest0
Strike
200
200
Last Price6.9Dec 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price43.1Nov 01, 2024
Change
00%
Bid56
Ask60
volume0
Intrest6
Strike
210
210
Last Price0.6Mar 03, 2025
Change
00%
Bid0.1
Ask2.45
volume0
Intrest5
Last Price77.05Feb 21, 2025
Change
00%
Bid46
Ask49.5
volume0
Intrest34
Strike
220
220
Last Price11.1Dec 26, 2024
Change
00%
Bid0.3
Ask1.5
volume0
Intrest7
Last Price58.65Mar 25, 2025
Change
00%
Bid36.5
Ask40
volume0
Intrest5
Strike
230
230
Last Price2Mar 07, 2025
Change
00%
Bid0.5
Ask2.7
volume0
Intrest8
Last Price41.8Mar 06, 2025
Change
00%
Bid27.8
Ask31.5
volume0
Intrest11
Strike
240
240
Last Price7Mar 10, 2025
Change
00%
Bid0.8
Ask2.95
volume0
Intrest5
Last Price30.82Mar 19, 2025
Change
00%
Bid18.5
Ask21.7
volume0
Intrest28
Strike
250
250
Last Price1.83Mar 25, 2025
Change
00%
Bid1.2
Ask5.3
volume0
Intrest49
Last Price14.3Mar 13, 2025
Change
00%
Bid11.6
Ask14.4
volume0
Intrest32
Strike
260
260
Last Price1.98Mar 25, 2025
Change
00%
Bid3.7
Ask7.9
volume0
Intrest10
Last Price8.5Mar 28, 2025
Change
3.9131.51%
Bid6.3
Ask9.1
volume1
Intrest31
Strike
270
270
Last Price8Mar 27, 2025
Change
00%
Bid8.6
Ask12.1
volume0
Intrest5
Last Price7.2Mar 27, 2025
Change
00%
Bid2
Ask5.7
volume0
Intrest259
Strike
280
280
Last Price8.3Mar 25, 2025
Change
00%
Bid15.6
Ask18
volume0
Intrest60
Last Price3.47Mar 27, 2025
Change
00%
Bid0.55
Ask3.9
volume0
Intrest39
Strike
290
290
Last Price14.2Feb 19, 2025
Change
00%
Bid22.9
Ask26
volume0
Intrest22
Last Price1.05Mar 28, 2025
Change
1.3155.51%
Bid0.3
Ask2.9
volume1
Intrest242
Strike
300
300
Last Price18.2Feb 21, 2025
Change
00%
Bid32.3
Ask35.5
volume0
Intrest4
Last Price2Mar 24, 2025
Change
00%
Bid0.15
Ask2.35
volume0
Intrest25
Strike
310
310
Last Price24.7Feb 21, 2025
Change
00%
Bid41.9
Ask45
volume0
Intrest8
Last Price1.75Mar 21, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest350
Strike
320
320
Last Price-
Change
-
Bid51.8
Ask55
volume0
Intrest0
Last Price0.91Mar 10, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest9
Strike
330
330
Last Price-
Change
-
Bid60.9
Ask65
volume0
Intrest0
Last Price1.78Mar 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid70.7
Ask75
volume0
Intrest0
Last Price1.5Mar 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid81
Ask84.9
volume0
Intrest0
Last Price2.5Jan 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid90.7
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid100.8
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid110.7
Ask115
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid120.7
Ask125
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid130.7
Ask135
volume0
Intrest0