PPL Corporation (PPL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621C00015000 | 2024-06-13 3:08PM EDT | 15.00 | 13.20 | 10.90 | 13.20 | 0.00 | - | 1 | 1 | 259.38% |
| PPL240621C00018000 | 2024-06-07 3:07PM EDT | 18.00 | 11.00 | 8.00 | 10.20 | 0.00 | - | 45 | 0 | 192.97% |
| PPL240621C00019000 | 2023-10-09 10:03AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPL240621C00021000 | 2024-06-11 2:16PM EDT | 21.00 | 7.40 | 5.90 | 9.10 | 0.00 | - | 7 | 22 | 188.28% |
| PPL240621C00022000 | 2024-06-07 3:07PM EDT | 22.00 | 5.80 | 3.90 | 8.20 | 0.00 | - | 45 | 0 | 331.64% |
| PPL240621C00023000 | 2024-06-07 3:07PM EDT | 23.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 160 | 0 | 71.09% |
| PPL240621C00024000 | 2024-06-07 3:15PM EDT | 24.00 | 4.72 | 4.00 | 4.20 | 0.00 | - | 980 | 0 | 57.81% |
| PPL240621C00025000 | 2024-06-07 3:14PM EDT | 25.00 | 3.75 | 3.00 | 3.20 | 0.00 | - | 563 | 5 | 66.41% |
| PPL240621C00026000 | 2024-06-07 3:15PM EDT | 26.00 | 2.80 | 2.05 | 2.30 | 0.00 | - | 700 | 1 | 60.55% |
| PPL240621C00027000 | 2024-06-12 12:39PM EDT | 27.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 48 | 31.45% |
| PPL240621C00028000 | 2024-06-14 11:06AM EDT | 28.00 | 0.25 | 0.25 | 0.30 | -0.12 | -32.43% | 26 | 6,915 | 16.60% |
| PPL240621C00029000 | 2024-06-13 12:51PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,486 | 20.31% |
| PPL240621C00030000 | 2024-06-12 10:53AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 10,267 | 33.99% |
| PPL240621C00031000 | 2024-06-10 12:09PM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 243 | 54.69% |
| PPL240621C00032000 | 2024-05-20 9:37AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 180 | 50.78% |
| PPL240621C00035000 | 2023-05-01 12:17PM EDT | 35.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 120.12% |
| PPL240621C00037000 | 2023-06-23 9:33AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 351 | 123.83% |
| PPL240621C00040000 | 2023-11-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621P00015000 | 2024-03-12 9:37AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 85 | 203.13% |
| PPL240621P00016000 | 2023-10-26 11:05AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 217.19% |
| PPL240621P00017000 | 2023-10-26 11:09AM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 207.03% |
| PPL240621P00018000 | 2023-12-21 1:43PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,003 | 176.56% |
| PPL240621P00019000 | 2024-04-08 11:49AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 153 | 204.69% |
| PPL240621P00020000 | 2024-04-24 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 117.19% |
| PPL240621P00021000 | 2023-10-02 10:08AM EDT | 21.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 101 | 89 | 208.59% |
| PPL240621P00022000 | 2024-06-14 10:07AM EDT | 22.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 2 | 55 | 87.50% |
| PPL240621P00023000 | 2024-05-09 2:44PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,258 | 73.44% |
| PPL240621P00024000 | 2024-05-16 2:10PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,037 | 60.16% |
| PPL240621P00025000 | 2024-05-23 3:53PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,173 | 53.91% |
| PPL240621P00026000 | 2024-06-10 2:41PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 496 | 39.06% |
| PPL240621P00027000 | 2024-06-11 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 273 | 23.44% |
| PPL240621P00028000 | 2024-06-14 3:22PM EDT | 28.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 9 | 481 | 15.33% |
| PPL240621P00029000 | 2024-06-14 10:47AM EDT | 29.00 | 1.15 | 0.90 | 1.00 | +0.27 | +30.68% | 2 | 694 | 23.63% |
| PPL240621P00030000 | 2024-05-22 11:02AM EDT | 30.00 | 0.65 | 1.85 | 2.70 | 0.00 | - | 1 | 0 | 65.23% |
| PPL240621P00031000 | 2024-01-10 11:03AM EDT | 31.00 | 3.30 | 3.70 | 7.50 | 0.00 | - | - | 25 | 244.63% |
| PPL240621P00032000 | 2023-08-30 3:01PM EDT | 32.00 | 6.90 | 8.00 | 9.20 | 0.00 | - | 1 | 44 | 394.14% |
© 2024 Yahoo. All rights reserved.