PPL Corporation (PPL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL241018C00024000 | 2024-04-10 9:37AM EDT | 24.00 | 3.60 | 3.10 | 7.50 | 0.00 | - | 14 | 109 | 86.40% |
| PPL241018C00025000 | 2024-04-04 9:59AM EDT | 25.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 29 | 105 | 28.08% |
| PPL241018C00026000 | 2024-05-28 11:54AM EDT | 26.00 | 3.35 | 2.65 | 2.80 | 0.00 | - | 43 | 126 | 24.37% |
| PPL241018C00027000 | 2024-06-13 2:22PM EDT | 27.00 | 1.96 | 1.90 | 2.00 | 0.00 | - | 2 | 2,387 | 21.61% |
| PPL241018C00028000 | 2024-06-13 12:09PM EDT | 28.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 20 | 3,750 | 19.92% |
| PPL241018C00029000 | 2024-06-14 9:57AM EDT | 29.00 | 0.74 | 0.75 | 0.85 | -0.06 | -7.50% | 10 | 2,854 | 18.80% |
| PPL241018C00030000 | 2024-06-14 9:55AM EDT | 30.00 | 0.42 | 0.45 | 0.50 | -0.04 | -8.70% | 20 | 1,395 | 18.07% |
| PPL241018C00031000 | 2024-06-10 12:58PM EDT | 31.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 672 | 18.16% |
| PPL241018C00032000 | 2024-06-13 12:51PM EDT | 32.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 505 | 19.04% |
| PPL241018C00033000 | 2024-06-04 1:39PM EDT | 33.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 6 | 40 | 45.36% |
| PPL241018C00035000 | 2024-05-13 9:45AM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 66.21% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL241018P00022000 | 2024-03-01 3:14PM EDT | 22.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 35.25% |
| PPL241018P00023000 | 2024-02-27 10:53AM EDT | 23.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 10 | 31.93% |
| PPL241018P00024000 | 2024-05-30 11:00AM EDT | 24.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 20 | 153 | 24.17% |
| PPL241018P00025000 | 2024-06-04 2:09PM EDT | 25.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 10 | 100 | 22.12% |
| PPL241018P00026000 | 2024-06-14 3:57PM EDT | 26.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 140 | 313 | 19.24% |
| PPL241018P00027000 | 2024-06-13 3:03PM EDT | 27.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 147 | 239 | 17.99% |
| PPL241018P00028000 | 2024-06-14 3:27PM EDT | 28.00 | 1.00 | 0.95 | 1.05 | +0.05 | +5.26% | 1 | 166 | 16.60% |
| PPL241018P00029000 | 2024-06-13 2:34PM EDT | 29.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 40 | 251 | 15.33% |
| PPL241018P00030000 | 2024-06-14 9:58AM EDT | 30.00 | 2.29 | 2.10 | 2.25 | +0.18 | +8.53% | 1 | 197 | 14.92% |
| PPL241018P00031000 | 2024-05-29 2:41PM EDT | 31.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 48 | 76 | 15.28% |
| PPL241018P00032000 | 2024-05-28 1:43PM EDT | 32.00 | 3.60 | 3.40 | 5.30 | 0.00 | - | 49 | 12 | 41.82% |
© 2024 Yahoo. All rights reserved.