PPL Corporation (PPL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240719C00023000 | 2024-01-16 2:21PM EDT | 23.00 | 4.40 | 2.10 | 6.10 | 0.00 | - | - | 0 | 93.02% |
| PPL240719C00024000 | 2024-02-29 11:06AM EDT | 24.00 | 2.70 | 3.80 | 5.60 | 0.00 | - | 1 | 5 | 64.70% |
| PPL240719C00025000 | 2024-06-12 12:00PM EDT | 25.00 | 3.33 | 1.25 | 5.30 | 0.00 | - | 1 | 10 | 110.45% |
| PPL240719C00026000 | 2024-05-17 9:41AM EDT | 26.00 | 3.55 | 2.20 | 3.70 | 0.00 | - | 1 | 37 | 52.10% |
| PPL240719C00027000 | 2024-06-13 9:35AM EDT | 27.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 10 | 368 | 23.73% |
| PPL240719C00028000 | 2024-06-14 3:32PM EDT | 28.00 | 0.62 | 0.60 | 0.70 | -0.10 | -13.89% | 7 | 3,174 | 19.34% |
| PPL240719C00029000 | 2024-06-14 1:34PM EDT | 29.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 4 | 4,125 | 17.29% |
| PPL240719C00030000 | 2024-06-14 1:34PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 23 | 799 | 18.65% |
| PPL240719C00031000 | 2024-05-22 2:11PM EDT | 31.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 226 | 30.37% |
| PPL240719C00032000 | 2024-05-22 2:11PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 97 | 30.47% |
| PPL240719C00033000 | 2024-01-03 1:26PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 35.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240719P00015000 | 2024-01-18 1:32PM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 50 | 50 | 143.36% |
| PPL240719P00019000 | 2024-02-14 3:00PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 103.32% |
| PPL240719P00022000 | 2024-06-14 10:07AM EDT | 22.00 | 0.06 | 0.00 | 0.15 | +0.03 | +100.00% | 2 | 14 | 56.45% |
| PPL240719P00023000 | 2024-05-01 1:35PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 139 | 48.24% |
| PPL240719P00024000 | 2024-05-06 12:02PM EDT | 24.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 301 | 52.05% |
| PPL240719P00025000 | 2024-05-15 10:26AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 98 | 28.71% |
| PPL240719P00026000 | 2024-06-07 9:30AM EDT | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 516 | 21.19% |
| PPL240719P00027000 | 2024-06-14 10:39AM EDT | 27.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 726 | 17.58% |
| PPL240719P00028000 | 2024-06-12 3:27PM EDT | 28.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 33 | 1,427 | 15.82% |
| PPL240719P00029000 | 2024-06-14 10:08AM EDT | 29.00 | 1.25 | 0.25 | 1.10 | +0.35 | +38.89% | 3 | 102 | 14.84% |
| PPL240719P00030000 | 2024-05-20 10:27AM EDT | 30.00 | 0.90 | 0.95 | 2.95 | 0.00 | - | 4 | 7 | 51.90% |
| PPL240719P00031000 | 2024-05-29 9:39AM EDT | 31.00 | 2.80 | 1.15 | 3.10 | 0.00 | - | 1 | 10 | 29.40% |
| PPL240719P00033000 | 2024-01-08 10:48AM EDT | 33.00 | 5.20 | 6.10 | 8.40 | 0.00 | - | - | 16 | 118.02% |
© 2024 Yahoo. All rights reserved.