Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816C00003000 | 2024-04-15 11:28AM EDT | 3.00 | 12.30 | 10.90 | 13.80 | 0.00 | - | - | 2 | 300.78% |
| PLL240816C00005000 | 2024-05-08 11:32AM EDT | 5.00 | 11.40 | 11.10 | 12.80 | +3.09 | +37.18% | 20 | 26 | 227.73% |
| PLL240816C00008000 | 2024-03-05 10:30AM EDT | 8.00 | 7.00 | 6.20 | 7.00 | 0.00 | - | 3 | 6 | 0.00% |
| PLL240816C00009000 | 2024-05-13 11:09AM EDT | 9.00 | 6.40 | 7.40 | 7.80 | 0.00 | - | 1 | 31 | 102.15% |
| PLL240816C00010000 | 2024-05-16 11:09AM EDT | 10.00 | 5.20 | 6.50 | 7.30 | 0.00 | - | 1 | 33 | 107.52% |
| PLL240816C00011000 | 2024-05-17 1:26PM EDT | 11.00 | 5.80 | 5.40 | 6.30 | +2.20 | +61.11% | 1 | 3 | 89.26% |
| PLL240816C00012000 | 2024-05-17 12:57PM EDT | 12.00 | 5.10 | 3.40 | 5.20 | +1.60 | +45.71% | 2 | 146 | 91.99% |
| PLL240816C00013000 | 2024-05-17 11:46AM EDT | 13.00 | 4.50 | 3.80 | 4.50 | +0.85 | +23.29% | 2 | 111 | 75.00% |
| PLL240816C00014000 | 2024-05-13 3:03PM EDT | 14.00 | 2.50 | 3.60 | 3.80 | 0.00 | - | 9 | 155 | 81.15% |
| PLL240816C00015000 | 2024-05-15 3:46PM EDT | 15.00 | 2.16 | 3.00 | 3.30 | 0.00 | - | 11 | 245 | 80.52% |
| PLL240816C00016000 | 2024-05-17 11:44AM EDT | 16.00 | 2.80 | 2.55 | 2.85 | +0.94 | +50.54% | 62 | 141 | 81.01% |
| PLL240816C00017500 | 2024-05-17 3:31PM EDT | 17.50 | 2.05 | 1.95 | 2.20 | +0.55 | +36.67% | 14 | 763 | 79.79% |
| PLL240816C00019000 | 2024-05-17 11:04AM EDT | 19.00 | 1.60 | 1.45 | 1.80 | +0.50 | +45.45% | 4 | 132 | 80.32% |
| PLL240816C00020000 | 2024-05-17 12:07PM EDT | 20.00 | 1.48 | 1.20 | 1.50 | +0.68 | +85.00% | 11 | 277 | 79.69% |
| PLL240816C00021000 | 2024-05-17 10:50AM EDT | 21.00 | 1.15 | 1.10 | 1.25 | +0.20 | +21.05% | 3 | 4,511 | 81.10% |
| PLL240816C00022500 | 2024-05-17 12:14PM EDT | 22.50 | 0.95 | 0.75 | 1.95 | +0.40 | +72.73% | 3 | 1,000 | 96.73% |
| PLL240816C00024000 | 2024-05-13 1:57PM EDT | 24.00 | 0.41 | 0.55 | 0.85 | 0.00 | - | 40 | 156 | 81.05% |
| PLL240816C00025000 | 2024-05-14 2:32PM EDT | 25.00 | 0.50 | 0.45 | 0.95 | 0.00 | - | 229 | 368 | 85.94% |
| PLL240816C00026000 | 2024-05-14 2:41PM EDT | 26.00 | 0.42 | 0.35 | 1.45 | 0.00 | - | 20 | 294 | 98.73% |
| PLL240816C00027000 | 2024-05-15 12:26PM EDT | 27.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 5 | 16 | 78.81% |
| PLL240816C00028000 | 2024-05-14 12:25PM EDT | 28.00 | 0.35 | 0.25 | 0.50 | +0.05 | +16.67% | 10 | 30 | 82.52% |
| PLL240816C00029000 | 2024-04-15 10:46AM EDT | 29.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 3 | 16 | 74.22% |
| PLL240816C00030000 | 2024-05-17 2:08PM EDT | 30.00 | 0.25 | 0.15 | 0.40 | +0.05 | +25.00% | 162 | 643 | 83.01% |
| PLL240816C00031000 | 2024-04-09 1:23PM EDT | 31.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 18 | 16 | 87.89% |
| PLL240816C00032000 | 2024-05-16 2:28PM EDT | 32.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 40 | 41 | 83.20% |
| PLL240816C00033000 | 2024-03-04 12:28PM EDT | 33.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 1 | 30 | 85.94% |
| PLL240816C00034000 | 2024-02-26 10:36AM EDT | 34.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 81.05% |
| PLL240816C00035000 | 2024-05-17 2:47PM EDT | 35.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 378 | 86.33% |
| PLL240816C00036000 | 2024-04-12 1:13PM EDT | 36.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 7 | 39 | 101.76% |
| PLL240816C00037000 | 2024-03-04 11:46AM EDT | 37.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 91.02% |
| PLL240816C00038000 | 2024-02-23 11:39AM EDT | 38.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 104.69% |
| PLL240816C00039000 | 2024-04-17 10:50AM EDT | 39.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 100.39% |
| PLL240816C00040000 | 2024-05-14 2:25PM EDT | 40.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 118.16% |
| PLL240816C00041000 | 2024-03-04 10:34AM EDT | 41.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 111.33% |
| PLL240816C00042000 | 2024-01-18 11:27AM EDT | 42.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 40 | 40 | 111.13% |
| PLL240816C00043000 | 2024-02-12 4:16PM EDT | 43.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 103.13% |
| PLL240816C00044000 | 2024-02-13 11:07AM EDT | 44.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 117.29% |
| PLL240816C00045000 | 2024-03-14 1:53PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 116.99% |
| PLL240816C00050000 | 2024-04-15 9:59AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 384 | 111.72% |
| PLL240816C00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 104.69% |
| PLL240816C00060000 | 2024-03-22 9:55AM EDT | 60.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 140.23% |
| PLL240816C00065000 | 2024-05-09 10:00AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 5 | 434 | 116.02% |
| PLL240816C00070000 | 2024-05-13 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 532 | 111.72% |
| PLL240816C00075000 | 2024-02-07 1:55PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 145.12% |
| PLL240816C00080000 | 2024-01-25 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 40 | 263 | 173.63% |
| PLL240816C00085000 | 2023-12-08 11:56AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 178.32% |
| PLL240816C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 182.62% |
| PLL240816C00095000 | 2024-05-16 3:38PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 130.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816P00006000 | 2024-04-25 9:30AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.18% |
| PLL240816P00007000 | 2024-04-11 11:00AM EDT | 7.00 | 0.35 | 0.10 | 0.90 | 0.00 | - | 5 | 100 | 150.00% |
| PLL240816P00008000 | 2024-04-10 11:40AM EDT | 8.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 1 | 1,013 | 108.98% |
| PLL240816P00009000 | 2024-04-02 2:33PM EDT | 9.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 3 | 516 | 121.48% |
| PLL240816P00010000 | 2024-05-14 9:44AM EDT | 10.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 7 | 73 | 82.03% |
| PLL240816P00011000 | 2024-05-13 10:10AM EDT | 11.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 202 | 80.86% |
| PLL240816P00012000 | 2024-05-17 10:55AM EDT | 12.00 | 0.70 | 0.60 | 0.85 | -0.27 | -27.84% | 2 | 782 | 80.47% |
| PLL240816P00013000 | 2024-05-13 2:57PM EDT | 13.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 100 | 208 | 77.30% |
| PLL240816P00014000 | 2024-05-17 12:11PM EDT | 14.00 | 1.35 | 1.25 | 1.40 | -0.50 | -27.03% | 134 | 874 | 75.88% |
| PLL240816P00015000 | 2024-05-15 11:03AM EDT | 15.00 | 2.20 | 1.65 | 1.90 | 0.00 | - | 8 | 88 | 75.68% |
| PLL240816P00016000 | 2024-05-13 10:29AM EDT | 16.00 | 3.10 | 2.15 | 2.35 | 0.00 | - | 8 | 134 | 74.02% |
| PLL240816P00017500 | 2024-05-17 11:34AM EDT | 17.50 | 3.10 | 3.00 | 3.30 | -1.70 | -35.42% | 1 | 67 | 73.78% |
| PLL240816P00019000 | 2024-05-07 11:59AM EDT | 19.00 | 6.00 | 4.00 | 4.30 | 0.00 | - | 1 | 19 | 72.56% |
| PLL240816P00020000 | 2024-04-19 2:03PM EDT | 20.00 | 8.30 | 4.70 | 5.40 | 0.00 | - | 1 | 36 | 77.44% |
| PLL240816P00021000 | 2024-05-13 11:28AM EDT | 21.00 | 6.62 | 5.50 | 7.70 | 0.00 | - | 1 | 8 | 102.59% |
| PLL240816P00022500 | 2024-04-15 9:30AM EDT | 22.50 | 8.51 | 6.80 | 7.80 | 0.00 | - | 2 | 45 | 85.55% |
| PLL240816P00024000 | 2024-02-01 3:06PM EDT | 24.00 | 10.00 | 9.50 | 9.80 | 0.00 | - | 2 | 25 | 123.14% |
| PLL240816P00025000 | 2024-03-26 10:55AM EDT | 25.00 | 12.80 | 13.60 | 15.70 | 0.00 | - | 8 | 44 | 254.39% |
| PLL240816P00027000 | 2023-12-18 10:30AM EDT | 27.00 | 4.30 | 9.50 | 9.80 | 0.00 | - | - | 10 | 0.00% |
| PLL240816P00028000 | 2024-01-23 10:56AM EDT | 28.00 | 10.99 | 14.30 | 14.50 | 0.00 | - | 1 | 4 | 167.48% |
| PLL240816P00029000 | 2024-04-01 10:01AM EDT | 29.00 | 16.01 | 16.50 | 17.10 | 0.00 | - | 20 | 0 | 215.63% |
| PLL240816P00030000 | 2024-02-28 1:53PM EDT | 30.00 | 16.35 | 14.90 | 17.20 | 0.00 | - | 2 | 14 | 164.75% |
| PLL240816P00032000 | 2024-02-06 10:30AM EDT | 32.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00035000 | 2024-03-11 9:31AM EDT | 35.00 | 21.00 | 20.00 | 22.40 | 0.00 | - | 1 | 0 | 187.79% |
| PLL240816P00039000 | 2023-12-28 4:02PM EDT | 39.00 | 11.63 | 20.90 | 22.70 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00040000 | 2024-01-11 4:36PM EDT | 40.00 | 17.60 | 25.40 | 27.40 | 0.00 | - | 5 | 0 | 209.18% |
| PLL240816P00045000 | 2024-03-20 2:06PM EDT | 45.00 | 32.80 | 31.70 | 33.70 | 0.00 | - | 15 | 12 | 263.18% |
| PLL240816P00050000 | 2024-01-17 11:16AM EDT | 50.00 | 30.30 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 215.43% |
| PLL240816P00055000 | 2023-11-02 10:10AM EDT | 55.00 | 27.21 | 27.30 | 28.50 | 0.00 | - | 10 | 19 | 0.00% |
| PLL240816P00060000 | 2023-09-05 1:41PM EDT | 60.00 | 17.39 | 25.50 | 27.80 | 0.00 | - | 50 | 0 | 0.00% |
| PLL240816P00065000 | 2023-07-17 1:57PM EDT | 65.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 7 | 31 | 0.00% |
| PLL240816P00070000 | 2023-06-14 1:18PM EDT | 70.00 | 17.40 | 15.70 | 18.90 | 0.00 | - | - | 16 | 0.00% |
| PLL240816P00075000 | 2023-06-16 3:47PM EDT | 75.00 | 20.30 | 19.70 | 21.20 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.