PPL Corporation (PPL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
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 | 7.60 | 11.80 | 0.00 | - | 1 | 3 | 72.97% |
| PPL250117C00023000 | 2024-05-02 10:09AM EDT | 23.00 | 5.54 | 6.60 | 7.30 | 0.00 | - | 1 | 108 | 33.47% |
| PPL250117C00025000 | 2024-05-16 11:03AM EDT | 25.00 | 5.10 | 4.80 | 5.40 | 0.00 | - | 3 | 1,923 | 27.32% |
| PPL250117C00027000 | 2024-05-16 11:42AM EDT | 27.00 | 3.61 | 3.30 | 3.60 | 0.00 | - | 1 | 832 | 22.00% |
| PPL250117C00030000 | 2024-05-16 10:53AM EDT | 30.00 | 1.52 | 1.40 | 1.65 | +0.12 | +8.57% | 3 | 2,967 | 18.85% |
| PPL250117C00032000 | 2024-05-16 3:15PM EDT | 32.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 14 | 1,220 | 17.27% |
| PPL250117C00035000 | 2024-05-13 1:46PM EDT | 35.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 41 | 1,032 | 17.90% |
| PPL250117C00037000 | 2023-09-20 10:22AM EDT | 37.00 | 0.44 | 0.00 | 0.65 | 0.00 | - | 10 | 77 | 27.71% |
| PPL250117C00040000 | 2024-02-13 12:16PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 25 | 43.41% |
| PPL250117C00042000 | 2023-12-14 4:59PM EDT | 42.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 16 | 52.30% |
| PPL250117C00045000 | 2023-04-26 10:06AM EDT | 45.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 7 | 11 | 37.60% |
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 | 0.20 | 0.00 | - | 4 | 5,935 | 51.56% |
| PPL250117P00018000 | 2024-04-04 2:06PM EDT | 18.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 89 | 55.62% |
| PPL250117P00020000 | 2024-04-29 10:03AM EDT | 20.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 244 | 61.33% |
| PPL250117P00023000 | 2024-04-23 12:42PM EDT | 23.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 1 | 271 | 24.22% |
| PPL250117P00025000 | 2024-05-08 11:15AM EDT | 25.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 43 | 2,338 | 21.83% |
| PPL250117P00027000 | 2024-05-13 9:37AM EDT | 27.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 4 | 494 | 18.97% |
| PPL250117P00030000 | 2024-05-10 2:30PM EDT | 30.00 | 1.85 | 1.60 | 1.75 | 0.00 | - | 14 | 111 | 15.87% |
| PPL250117P00032000 | 2024-04-26 9:41AM EDT | 32.00 | 4.80 | 2.75 | 3.10 | 0.00 | - | 7 | 17 | 16.21% |
| PPL250117P00035000 | 2024-01-23 11:52AM EDT | 35.00 | 9.35 | 7.20 | 9.80 | 0.00 | - | 5 | 10 | 51.37% |
| PPL250117P00037000 | 2023-01-06 4:50PM EDT | 37.00 | 7.52 | 8.30 | 8.90 | 0.00 | - | 1 | 7 | 38.97% |
| PPL250117P00040000 | 2023-01-20 10:41AM EDT | 40.00 | 11.10 | 10.90 | 11.80 | 0.00 | - | 6 | 0 | 44.17% |
© 2024 Yahoo. All rights reserved.