PPL Corporation (PPL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621C00015000 | 2024-06-13 3:08PM EDT | 15.00 | 13.20 | 10.80 | 15.00 | 0.00 | - | 1 | 1 | 782.03% |
| PPL240621C00018000 | 2024-06-07 3:07PM EDT | 18.00 | 11.00 | 8.70 | 11.30 | 0.00 | - | 45 | 0 | 223.44% |
| PPL240621C00019000 | 2023-10-09 10:03AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPL240621C00021000 | 2024-06-11 2:16PM EDT | 21.00 | 7.40 | 4.90 | 8.90 | 0.00 | - | 7 | 22 | 460.16% |
| PPL240621C00022000 | 2024-06-07 3:07PM EDT | 22.00 | 5.80 | 3.80 | 8.00 | 0.00 | - | 45 | 0 | 428.32% |
| PPL240621C00023000 | 2024-06-07 3:07PM EDT | 23.00 | 5.20 | 3.00 | 7.00 | 0.00 | - | 160 | 0 | 111.72% |
| PPL240621C00024000 | 2024-06-07 3:15PM EDT | 24.00 | 4.72 | 3.90 | 4.30 | 0.00 | - | 980 | 0 | 116.41% |
| PPL240621C00025000 | 2024-06-18 9:30AM EDT | 25.00 | 2.85 | 2.45 | 3.20 | -0.90 | -24.00% | 3 | 5 | 108.59% |
| PPL240621C00026000 | 2024-06-07 3:15PM EDT | 26.00 | 2.80 | 1.85 | 2.15 | 0.00 | - | 700 | 1 | 51.17% |
| PPL240621C00027000 | 2024-06-12 12:39PM EDT | 27.00 | 1.25 | 0.55 | 1.25 | 0.00 | - | 1 | 48 | 59.18% |
| PPL240621C00028000 | 2024-06-17 3:56PM EDT | 28.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 6,924 | 23.83% |
| PPL240621C00029000 | 2024-06-17 11:13AM EDT | 29.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,484 | 37.11% |
| PPL240621C00030000 | 2024-06-12 10:53AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 10,267 | 47.66% |
| PPL240621C00031000 | 2024-06-10 12:09PM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 243 | 63.67% |
| PPL240621C00032000 | 2024-05-20 9:37AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| PPL240621C00035000 | 2023-05-01 12:17PM EDT | 35.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 161.72% |
| PPL240621C00037000 | 2023-06-23 9:33AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 351 | 166.02% |
| PPL240621C00040000 | 2023-11-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 154.69% |
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 | 265.63% |
| PPL240621P00016000 | 2023-10-26 11:05AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 284.38% |
| PPL240621P00017000 | 2023-10-26 11:09AM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 271.88% |
| PPL240621P00018000 | 2023-12-21 1:43PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,003 | 232.03% |
| PPL240621P00019000 | 2024-04-08 11:49AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 153 | 268.36% |
| PPL240621P00020000 | 2024-04-24 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 39 | 153.13% |
| PPL240621P00021000 | 2023-10-02 10:08AM EDT | 21.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 101 | 89 | 273.05% |
| PPL240621P00022000 | 2024-06-14 10:07AM EDT | 22.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 208.59% |
| PPL240621P00023000 | 2024-05-09 2:44PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,258 | 95.31% |
| PPL240621P00024000 | 2024-05-16 2:10PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,037 | 77.34% |
| PPL240621P00025000 | 2024-05-23 3:53PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,173 | 59.38% |
| PPL240621P00026000 | 2024-06-10 2:41PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 496 | 48.83% |
| PPL240621P00027000 | 2024-06-11 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 273 | 28.32% |
| PPL240621P00028000 | 2024-06-17 11:31AM EDT | 28.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 485 | 18.75% |
| PPL240621P00029000 | 2024-06-14 10:47AM EDT | 29.00 | 1.15 | 0.55 | 1.20 | 0.00 | - | 2 | 122 | 42.19% |
| PPL240621P00030000 | 2024-05-22 11:02AM EDT | 30.00 | 0.65 | 0.15 | 4.20 | 0.00 | - | 1 | 0 | 59.77% |
| PPL240621P00031000 | 2024-01-10 11:03AM EDT | 31.00 | 3.30 | 3.70 | 7.50 | 0.00 | - | - | 25 | 316.99% |
| PPL240621P00032000 | 2023-08-30 3:01PM EDT | 32.00 | 6.90 | 8.00 | 9.20 | 0.00 | - | 1 | 44 | 515.43% |
© 2024 Yahoo. All rights reserved.