PPL Corporation (PPL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
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 | 60.82% |
| PPL241018C00025000 | 2024-04-04 9:59AM EDT | 25.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 29 | 105 | 0.00% |
| PPL241018C00026000 | 2024-05-14 1:17PM EDT | 26.00 | 3.40 | 3.80 | 4.20 | 0.00 | - | 10 | 86 | 27.69% |
| PPL241018C00027000 | 2024-05-15 10:23AM EDT | 27.00 | 3.12 | 2.95 | 3.20 | +0.39 | +14.29% | 1 | 2,379 | 22.83% |
| PPL241018C00028000 | 2024-05-14 3:34PM EDT | 28.00 | 2.00 | 2.15 | 2.35 | 0.00 | - | 3 | 3,112 | 19.97% |
| PPL241018C00029000 | 2024-05-15 12:10PM EDT | 29.00 | 1.60 | 1.50 | 1.65 | +0.10 | +6.67% | 106 | 1,679 | 18.34% |
| PPL241018C00030000 | 2024-05-15 10:38AM EDT | 30.00 | 1.07 | 1.00 | 1.10 | +0.20 | +22.99% | 20 | 777 | 17.33% |
| PPL241018C00031000 | 2024-05-15 2:38PM EDT | 31.00 | 0.63 | 0.55 | 0.70 | +0.13 | +26.00% | 56 | 624 | 16.77% |
| PPL241018C00032000 | 2024-05-15 9:30AM EDT | 32.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 414 | 16.87% |
| PPL241018C00033000 | 2024-05-10 12:00PM EDT | 33.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 4 | 33 | 17.38% |
| PPL241018C00035000 | 2024-05-13 9:45AM EDT | 35.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 52.88% |
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 | 35.65% |
| PPL241018P00023000 | 2024-02-27 10:53AM EDT | 23.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 10 | 32.96% |
| PPL241018P00024000 | 2024-04-22 1:04PM EDT | 24.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 2 | 133 | 28.71% |
| PPL241018P00025000 | 2024-05-01 1:16PM EDT | 25.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 31 | 100 | 23.39% |
| PPL241018P00026000 | 2024-05-09 11:11AM EDT | 26.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 10 | 99 | 20.46% |
| PPL241018P00027000 | 2024-05-14 3:46PM EDT | 27.00 | 0.40 | 0.45 | 0.50 | -0.07 | -14.89% | 12 | 92 | 19.02% |
| PPL241018P00028000 | 2024-05-15 11:00AM EDT | 28.00 | 0.65 | 0.60 | 0.75 | -0.90 | -58.06% | 29 | 46 | 18.12% |
| PPL241018P00029000 | 2024-05-13 9:50AM EDT | 29.00 | 1.07 | 0.90 | 1.10 | 0.00 | - | 2 | 129 | 17.29% |
| PPL241018P00030000 | 2024-05-10 11:42AM EDT | 30.00 | 1.51 | 1.40 | 1.55 | 0.00 | - | 3 | 136 | 16.31% |
| PPL241018P00031000 | 2024-05-06 9:52AM EDT | 31.00 | 3.00 | 1.95 | 2.20 | 0.00 | - | 10 | 28 | 16.38% |
© 2024 Yahoo. All rights reserved.