PPL Corporation (PPL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240419C00021000 | 2023-10-25 12:03PM EDT | 21.00 | 3.90 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| PPL240419C00022000 | 2023-11-02 11:34AM EDT | 22.00 | 4.00 | 4.00 | 4.90 | 0.00 | - | 32 | 48 | 328.13% |
| PPL240419C00023000 | 2023-09-29 2:00PM EDT | 23.00 | 1.95 | 2.35 | 2.50 | 0.00 | - | 70 | 93 | 0.00% |
| PPL240419C00024000 | 2024-03-06 2:09PM EDT | 24.00 | 3.02 | 2.55 | 5.00 | 0.00 | - | 240 | 254 | 421.88% |
| PPL240419C00025000 | 2024-04-17 11:04AM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPL240419C00026000 | 2024-04-18 3:33PM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PPL240419C00027000 | 2024-04-18 3:34PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PPL240419C00028000 | 2024-04-17 11:34AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPL240419C00029000 | 2024-04-08 12:21PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PPL240419C00030000 | 2024-03-11 9:33AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 261 | 187.50% |
| PPL240419C00031000 | 2024-03-04 4:49PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 173.44% |
| PPL240419C00032000 | 2023-09-20 12:22PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 201.56% |
| PPL240419C00033000 | 2023-12-21 12:21PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 7 | 203.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240419P00015000 | 2023-10-02 3:07PM EDT | 15.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 1,621.09% |
| PPL240419P00017000 | 2024-03-05 11:18AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 396.88% |
| PPL240419P00019000 | 2023-12-14 1:55PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 842 | 395.31% |
| PPL240419P00020000 | 2024-01-26 2:27PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 301.56% |
| PPL240419P00021000 | 2024-03-11 9:33AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 228.13% |
| PPL240419P00022000 | 2024-03-11 3:48PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 190.63% |
| PPL240419P00023000 | 2024-04-12 12:51PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PPL240419P00024000 | 2024-03-04 4:46PM EDT | 24.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 1,424 | 114.06% |
| PPL240419P00025000 | 2024-04-16 9:31AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPL240419P00026000 | 2024-04-18 10:58AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| PPL240419P00027000 | 2024-04-16 3:45PM EDT | 27.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PPL240419P00028000 | 2024-04-17 3:07PM EDT | 28.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PPL240419P00029000 | 2024-04-17 3:07PM EDT | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.