PPL Corporation (PPL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL250117C00015000 | 2023-09-05 12:08PM EDT | 15.00 | 9.60 | 6.70 | 10.80 | 0.00 | - | 14 | 22 | 0.00% |
| PPL250117C00018000 | 2024-04-02 9:40AM EDT | 18.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| PPL250117C00020000 | 2024-05-10 12:07PM EDT | 20.00 | 9.49 | 7.20 | 11.50 | 0.00 | - | 1 | 3 | 74.12% |
| PPL250117C00023000 | 2024-05-02 10:09AM EDT | 23.00 | 5.54 | 5.00 | 8.60 | 0.00 | - | 1 | 108 | 58.40% |
| PPL250117C00025000 | 2024-05-29 2:28PM EDT | 25.00 | 4.00 | 4.20 | 4.90 | 0.00 | - | 2 | 1,919 | 23.80% |
| PPL250117C00026000 | 2024-05-30 10:04AM EDT | 26.00 | 3.00 | 1.75 | 5.60 | 0.00 | - | 15 | 28 | 42.36% |
| PPL250117C00027000 | 2024-05-24 2:22PM EDT | 27.00 | 2.65 | 3.00 | 3.30 | 0.00 | - | 1 | 853 | 21.44% |
| PPL250117C00028000 | 2024-05-29 12:28PM EDT | 28.00 | 1.70 | 2.30 | 2.70 | 0.00 | - | 2 | 3 | 21.61% |
| PPL250117C00029000 | 2024-05-20 11:37AM EDT | 29.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 12 | 13 | 18.70% |
| PPL250117C00030000 | 2024-05-31 3:56PM EDT | 30.00 | 1.22 | 1.15 | 1.40 | +0.37 | +43.53% | 8 | 2,980 | 18.21% |
| PPL250117C00031000 | 2024-05-31 3:41PM EDT | 31.00 | 0.75 | 0.80 | 1.00 | +0.25 | +50.00% | 4 | 54 | 17.85% |
| PPL250117C00032000 | 2024-05-23 11:49AM EDT | 32.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1,231 | 15.72% |
| PPL250117C00033000 | 2024-05-23 11:10AM EDT | 33.00 | 0.31 | 0.20 | 0.45 | 0.00 | - | 4 | 6 | 17.09% |
| PPL250117C00035000 | 2024-05-30 9:43AM EDT | 35.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 1,028 | 17.14% |
| PPL250117C00037000 | 2024-05-28 9:48AM EDT | 37.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 50 | 77 | 41.09% |
| PPL250117C00040000 | 2024-02-13 12:16PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 25 | 45.73% |
| PPL250117C00042000 | 2023-12-14 4:59PM EDT | 42.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 16 | 54.93% |
| PPL250117C00045000 | 2023-04-26 10:06AM EDT | 45.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 7 | 11 | 39.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL250117P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1,000 | 5,935 | 51.17% |
| PPL250117P00018000 | 2024-04-04 2:06PM EDT | 18.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 89 | 56.74% |
| PPL250117P00020000 | 2024-04-29 10:03AM EDT | 20.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 244 | 62.55% |
| PPL250117P00023000 | 2024-05-21 11:05AM EDT | 23.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 6 | 277 | 24.32% |
| PPL250117P00025000 | 2024-05-29 2:03PM EDT | 25.00 | 0.54 | 0.30 | 0.45 | 0.00 | - | 10 | 2,328 | 21.75% |
| PPL250117P00027000 | 2024-05-20 1:02PM EDT | 27.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 3 | 491 | 18.63% |
| PPL250117P00030000 | 2024-05-21 9:37AM EDT | 30.00 | 1.55 | 1.00 | 1.90 | 0.00 | - | 2 | 113 | 16.41% |
| PPL250117P00031000 | 2024-05-23 9:30AM EDT | 31.00 | 2.28 | 1.60 | 2.65 | 0.00 | - | - | 30 | 17.63% |
| PPL250117P00032000 | 2024-05-23 9:30AM EDT | 32.00 | 3.04 | 1.95 | 3.40 | 0.00 | - | 55 | 60 | 18.04% |
| PPL250117P00035000 | 2024-01-23 11:52AM EDT | 35.00 | 9.35 | 7.20 | 9.80 | 0.00 | - | 5 | 10 | 51.22% |
| PPL250117P00037000 | 2023-01-06 4:50PM EDT | 37.00 | 7.52 | 8.30 | 8.90 | 0.00 | - | 1 | 7 | 37.67% |
| PPL250117P00040000 | 2023-01-20 10:41AM EDT | 40.00 | 11.10 | 10.90 | 11.80 | 0.00 | - | 6 | 0 | 42.73% |
© 2024 Yahoo. All rights reserved.