PPL Corporation (PPL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
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 | 0.00% |
| PPL240719C00024000 | 2024-02-29 11:06AM EDT | 24.00 | 2.70 | 3.80 | 5.60 | 0.00 | - | 1 | 5 | 34.28% |
| PPL240719C00025000 | 2024-04-19 2:43PM EDT | 25.00 | 2.45 | 4.40 | 4.70 | 0.00 | - | 13 | 797 | 33.55% |
| PPL240719C00026000 | 2024-04-30 12:04PM EDT | 26.00 | 2.00 | 3.50 | 5.70 | 0.00 | - | 5 | 136 | 53.27% |
| PPL240719C00027000 | 2024-05-10 9:30AM EDT | 27.00 | 2.15 | 2.50 | 2.90 | 0.00 | - | 11 | 378 | 27.64% |
| PPL240719C00028000 | 2024-05-14 11:22AM EDT | 28.00 | 1.42 | 1.65 | 2.15 | 0.00 | - | 5 | 443 | 26.51% |
| PPL240719C00029000 | 2024-05-15 11:59AM EDT | 29.00 | 1.03 | 0.90 | 1.05 | +0.33 | +47.14% | 105 | 3,887 | 16.11% |
| PPL240719C00030000 | 2024-05-14 12:46PM EDT | 30.00 | 0.50 | 0.40 | 0.50 | +0.20 | +66.67% | 7 | 660 | 14.65% |
| PPL240719C00031000 | 2024-05-10 10:57AM EDT | 31.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 134 | 14.11% |
| PPL240719C00032000 | 2024-05-10 12:28PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 97 | 17.38% |
| PPL240719C00033000 | 2024-01-03 1:26PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 19.43% |
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 | 108.20% |
| PPL240719P00019000 | 2024-02-14 3:00PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.27% |
| PPL240719P00022000 | 2024-04-30 1:41PM EDT | 22.00 | 0.03 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 85.64% |
| PPL240719P00023000 | 2024-05-01 1:35PM EDT | 23.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 139 | 77.05% |
| PPL240719P00024000 | 2024-05-06 12:02PM EDT | 24.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 301 | 68.70% |
| PPL240719P00025000 | 2024-04-19 3:59PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | -0.25 | -71.43% | 4 | 102 | 50.68% |
| PPL240719P00026000 | 2024-05-06 3:11PM EDT | 26.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 516 | 26.07% |
| PPL240719P00027000 | 2024-05-13 2:50PM EDT | 27.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 662 | 20.31% |
| PPL240719P00028000 | 2024-05-15 2:27PM EDT | 28.00 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 27 | 223 | 15.82% |
| PPL240719P00029000 | 2024-05-13 2:50PM EDT | 29.00 | 0.67 | 0.45 | 0.55 | 0.00 | - | 2 | 86 | 15.28% |
| PPL240719P00030000 | 2024-04-30 9:59AM EDT | 30.00 | 2.90 | 0.95 | 1.15 | 0.00 | - | 1 | 7 | 16.92% |
| PPL240719P00031000 | 2024-03-04 11:28AM EDT | 31.00 | 4.90 | 1.70 | 5.60 | 0.00 | - | 40 | 9 | 54.98% |
| PPL240719P00033000 | 2024-01-08 10:48AM EDT | 33.00 | 5.20 | 6.10 | 8.40 | 0.00 | - | - | 16 | 100.78% |
© 2024 Yahoo. All rights reserved.