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 | 2024-05-13 3:15PM EDT | 15.00 | 14.28 | 12.10 | 16.00 | 0.00 | - | 1 | 5 | 323.63% |
| PPL240621C00018000 | 2023-11-15 12:44PM EDT | 18.00 | 7.90 | 8.60 | 9.60 | 0.00 | - | 1 | 20 | 0.00% |
| PPL240621C00019000 | 2023-10-09 10:03AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPL240621C00021000 | 2023-11-16 12:24PM EDT | 21.00 | 5.45 | 5.70 | 6.80 | 0.00 | - | 6 | 27 | 0.00% |
| PPL240621C00022000 | 2024-04-17 1:48PM EDT | 22.00 | 4.60 | 5.50 | 9.70 | 0.00 | - | 7 | 20 | 93.75% |
| PPL240621C00023000 | 2024-05-29 1:42PM EDT | 23.00 | 5.30 | 4.00 | 8.30 | 0.00 | - | 1 | 80 | 179.39% |
| PPL240621C00024000 | 2024-05-02 3:20PM EDT | 24.00 | 4.05 | 3.00 | 7.30 | 0.00 | - | 5 | 272 | 162.01% |
| PPL240621C00025000 | 2024-05-28 11:26AM EDT | 25.00 | 3.70 | 2.05 | 6.30 | 0.00 | - | 3 | 173 | 145.02% |
| PPL240621C00026000 | 2024-05-30 1:47PM EDT | 26.00 | 2.51 | 1.05 | 5.30 | 0.00 | - | 1 | 223 | 128.22% |
| PPL240621C00027000 | 2024-05-31 3:58PM EDT | 27.00 | 2.33 | 2.15 | 2.55 | +1.05 | +82.03% | 2 | 1,558 | 36.04% |
| PPL240621C00028000 | 2024-05-31 3:40PM EDT | 28.00 | 1.15 | 0.15 | 3.20 | +0.60 | +109.09% | 13 | 9,387 | 90.53% |
| PPL240621C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.50 | 0.45 | 0.55 | +0.34 | +212.50% | 144 | 1,467 | 12.94% |
| PPL240621C00030000 | 2024-05-31 3:06PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 12 | 10,264 | 16.21% |
| PPL240621C00031000 | 2024-05-22 9:30AM EDT | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 237 | 16.99% |
| PPL240621C00032000 | 2024-05-20 9:37AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 180 | 35.06% |
| PPL240621C00035000 | 2023-05-01 12:17PM EDT | 35.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 58.69% |
| PPL240621C00037000 | 2023-06-23 9:33AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 351 | 62.11% |
| PPL240621C00040000 | 2023-11-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
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 | 123.44% |
| PPL240621P00016000 | 2023-10-26 11:05AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 132.81% |
| PPL240621P00017000 | 2023-10-26 11:09AM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 127.34% |
| PPL240621P00018000 | 2023-12-21 1:43PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,003 | 109.77% |
| PPL240621P00019000 | 2024-04-08 11:49AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 153 | 127.34% |
| PPL240621P00020000 | 2024-04-24 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 75.00% |
| PPL240621P00021000 | 2023-10-02 10:08AM EDT | 21.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 101 | 89 | 131.35% |
| PPL240621P00022000 | 2024-04-12 3:19PM EDT | 22.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 9 | 55 | 64.84% |
| PPL240621P00023000 | 2024-05-09 2:44PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,258 | 50.00% |
| PPL240621P00024000 | 2024-05-16 2:10PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,037 | 48.05% |
| PPL240621P00025000 | 2024-05-23 3:53PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,173 | 46.09% |
| PPL240621P00026000 | 2024-05-30 10:27AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 493 | 37.11% |
| PPL240621P00027000 | 2024-05-23 9:59AM EDT | 27.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 323 | 53.96% |
| PPL240621P00028000 | 2024-05-31 12:53PM EDT | 28.00 | 0.19 | 0.05 | 0.15 | -0.11 | -36.67% | 1 | 320 | 21.58% |
| PPL240621P00029000 | 2024-05-29 10:05AM EDT | 29.00 | 0.40 | 0.25 | 0.40 | -0.50 | -55.56% | 2 | 697 | 19.68% |
| PPL240621P00030000 | 2024-05-22 11:02AM EDT | 30.00 | 0.65 | 0.00 | 3.20 | 0.00 | - | 1 | 49 | 100.73% |
| PPL240621P00031000 | 2024-01-10 11:03AM EDT | 31.00 | 3.30 | 3.70 | 7.50 | 0.00 | - | - | 25 | 164.55% |
| PPL240621P00032000 | 2023-08-30 3:01PM EDT | 32.00 | 6.90 | 8.00 | 9.20 | 0.00 | - | 1 | 44 | 248.68% |
© 2024 Yahoo. All rights reserved.