$242.54
-0.98-0.40%
At close: -
$242.54
0.000.00%
After Hours: Dec 20, 4:03 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 Price137Oct 31, 2024
Change
00%
Bid155.5
Ask159.8
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid150.5
Ask154.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid145.8
Ask149.9
volume0
Intrest0
Strike
95
95
Last Price0.9Jun 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid141
Ask144.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid136.2
Ask139.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid131.2
Ask135
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid126.2
Ask130
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid121
Ask125.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid116
Ask120.1
volume0
Intrest0
Strike
125
125
Last Price1.2Aug 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid111
Ask115.1
volume0
Intrest0
Strike
130
130
Last Price5Aug 06, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid106
Ask110.2
volume0
Intrest0
Strike
135
135
Last Price7Aug 05, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid101
Ask105.2
volume0
Intrest0
Strike
140
140
Last Price7.7Aug 01, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Last Price-
Change
-
Bid96
Ask100.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid91
Ask95.3
volume0
Intrest0
Strike
150
150
Last Price1.1Oct 31, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest16
Last Price-
Change
-
Bid86
Ask90.3
volume0
Intrest0
Strike
155
155
Last Price7.7Aug 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Last Price30.97Jul 31, 2024
Change
00%
Bid81.8
Ask85.3
volume0
Intrest1
Strike
160
160
Last Price9.2Aug 13, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Last Price-
Change
-
Bid76.8
Ask80.4
volume0
Intrest0
Strike
165
165
Last Price10.8Aug 13, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest19
Last Price-
Change
-
Bid71.9
Ask75.5
volume0
Intrest0
Strike
170
170
Last Price2.45Oct 31, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest40
Last Price42.6Sep 03, 2024
Change
00%
Bid67
Ask70.5
volume0
Intrest2
Strike
175
175
Last Price7.5Oct 23, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest21
Last Price43Oct 14, 2024
Change
00%
Bid62.1
Ask65.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask60.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price23.6Oct 04, 2024
Change
00%
Bid52.3
Ask55.9
volume0
Intrest11
Strike
190
190
Last Price2.22Nov 14, 2024
Change
00%
Bid-
Ask2
volume0
Intrest32
Last Price17.9Oct 08, 2024
Change
00%
Bid47.5
Ask51.5
volume0
Intrest0
Strike
195
195
Last Price0.69Dec 09, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Last Price41Nov 01, 2024
Change
00%
Bid42.7
Ask47
volume0
Intrest6
Strike
200
200
Last Price3.24Nov 15, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price14.8Oct 17, 2024
Change
00%
Bid33.4
Ask37.9
volume0
Intrest20
Strike
210
210
Last Price2.25Dec 20, 2024
Change
0.528.57%
Bid0.95
Ask2.45
volume3
Intrest2
Last Price40.26Dec 11, 2024
Change
00%
Bid24.7
Ask28.4
volume0
Intrest13
Strike
220
220
Last Price2.54Dec 18, 2024
Change
00%
Bid1.75
Ask3.1
volume0
Intrest6
Last Price19.88Dec 18, 2024
Change
00%
Bid17.5
Ask21
volume0
Intrest14
Strike
230
230
Last Price5.4Dec 05, 2024
Change
00%
Bid4
Ask7.9
volume0
Intrest12
Last Price11.66Dec 18, 2024
Change
00%
Bid11.5
Ask15.3
volume0
Intrest50
Strike
240
240
Last Price9.5Dec 20, 2024
Change
0.799.07%
Bid7.5
Ask10.6
volume5
Intrest33
Last Price10.22Dec 19, 2024
Change
00%
Bid6.8
Ask11.4
volume0
Intrest360
Strike
250
250
Last Price12Dec 04, 2024
Change
00%
Bid13
Ask16.7
volume0
Intrest2
Last Price7.15Dec 20, 2024
Change
0.152.05%
Bid4.2
Ask6.5
volume1
Intrest368
Strike
260
260
Last Price18.4Dec 16, 2024
Change
00%
Bid19.5
Ask23.5
volume0
Intrest1
Last Price4.34Dec 20, 2024
Change
0.153.58%
Bid2.4
Ask5.5
volume109
Intrest8
Strike
270
270
Last Price-
Change
-
Bid27
Ask31.3
volume0
Intrest0
Last Price2.9Dec 20, 2024
Change
0.6227.19%
Bid1.35
Ask4.6
volume5
Intrest457
Strike
280
280
Last Price47Nov 05, 2024
Change
00%
Bid36
Ask40.4
volume0
Intrest1
Last Price2.5Dec 20, 2024
Change
1.3108.33%
Bid0.05
Ask4.9
volume301
Intrest7
Strike
290
290
Last Price-
Change
-
Bid45.5
Ask49.4
volume0
Intrest0
Last Price1.3Aug 13, 2024
Change
00%
Bid0.05
Ask3.2
volume0
Intrest2
Strike
300
300
Last Price96.5May 08, 2024
Change
00%
Bid55
Ask59.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid65
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
320
320
Last Price107.3Apr 02, 2024
Change
00%
Bid75.2
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
330
330
Last Price98.95Feb 26, 2024
Change
00%
Bid85.2
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid95.7
Ask99.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid105.2
Ask109.5
volume0
Intrest0
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest4
Strike
360
360
Last Price-
Change
-
Bid115.3
Ask119.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid125
Ask129.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid135.2
Ask139.4
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Strike
390
390
Last Price-
Change
-
Bid145.2
Ask149.4
volume0
Intrest0
Last Price0.7Jul 29, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
400
400
Last Price-
Change
-
Bid155
Ask159.4
volume0
Intrest0