Australia markets closed

PPL Corporation (PPL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.08-0.05 (-0.18%)
At close: 04:00PM EDT
27.89 -0.19 (-0.68%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PPL240621C000150002024-06-13 3:08PM EDT15.0013.2010.9013.200.00-11259.38%
PPL240621C000180002024-06-07 3:07PM EDT18.0011.008.0010.200.00-450192.97%
PPL240621C000190002023-10-09 10:03AM EDT19.005.100.000.000.00-110.00%
PPL240621C000210002024-06-11 2:16PM EDT21.007.405.909.100.00-722188.28%
PPL240621C000220002024-06-07 3:07PM EDT22.005.803.908.200.00-450331.64%
PPL240621C000230002024-06-07 3:07PM EDT23.005.205.005.200.00-160071.09%
PPL240621C000240002024-06-07 3:15PM EDT24.004.724.004.200.00-980057.81%
PPL240621C000250002024-06-07 3:14PM EDT25.003.753.003.200.00-563566.41%
PPL240621C000260002024-06-07 3:15PM EDT26.002.802.052.300.00-700160.55%
PPL240621C000270002024-06-12 12:39PM EDT27.001.251.051.200.00-14831.45%
PPL240621C000280002024-06-14 11:06AM EDT28.000.250.250.30-0.12-32.43%266,91516.60%
PPL240621C000290002024-06-13 12:51PM EDT29.000.050.000.050.00-51,48620.31%
PPL240621C000300002024-06-12 10:53AM EDT30.000.010.000.050.00-3210,26733.99%
PPL240621C000310002024-06-10 12:09PM EDT31.000.030.000.100.00-124354.69%
PPL240621C000320002024-05-20 9:37AM EDT32.000.050.000.050.00-218050.78%
PPL240621C000350002023-05-01 12:17PM EDT35.000.650.000.450.00-59120.12%
PPL240621C000370002023-06-23 9:33AM EDT37.000.100.000.250.00-13351123.83%
PPL240621C000400002023-11-03 9:30AM EDT40.000.100.000.050.00-11115.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PPL240621P000150002024-03-12 9:37AM EDT15.000.030.000.050.00-685203.13%
PPL240621P000160002023-10-26 11:05AM EDT16.000.150.000.150.00-100217.19%
PPL240621P000170002023-10-26 11:09AM EDT17.000.200.000.200.00-60207.03%
PPL240621P000180002023-12-21 1:43PM EDT18.000.100.000.150.00-61,003176.56%
PPL240621P000190002024-04-08 11:49AM EDT19.000.050.000.500.00-10153204.69%
PPL240621P000200002024-04-24 12:19PM EDT20.000.050.000.050.00-539117.19%
PPL240621P000210002023-10-02 10:08AM EDT21.001.100.500.650.00-10189208.59%
PPL240621P000220002024-06-14 10:07AM EDT22.000.060.000.05-0.03-33.33%25587.50%
PPL240621P000230002024-05-09 2:44PM EDT23.000.030.000.050.00-202,25873.44%
PPL240621P000240002024-05-16 2:10PM EDT24.000.030.000.050.00-11,03760.16%
PPL240621P000250002024-05-23 3:53PM EDT25.000.050.000.050.00-101,17353.91%
PPL240621P000260002024-06-10 2:41PM EDT26.000.030.000.050.00-649639.06%
PPL240621P000270002024-06-11 9:30AM EDT27.000.050.000.050.00-5027323.44%
PPL240621P000280002024-06-14 3:22PM EDT28.000.200.150.200.00-948115.33%
PPL240621P000290002024-06-14 10:47AM EDT29.001.150.901.00+0.27+30.68%269423.63%
PPL240621P000300002024-05-22 11:02AM EDT30.000.651.852.700.00-1065.23%
PPL240621P000310002024-01-10 11:03AM EDT31.003.303.707.500.00--25244.63%
PPL240621P000320002023-08-30 3:01PM EDT32.006.908.009.200.00-144394.14%