Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816C00003000 | 2024-07-12 1:56PM EDT | 3.00 | 8.40 | 6.20 | 8.60 | 0.00 | - | 2 | 3 | 671.88% |
| PLL240816C00005000 | 2024-06-11 2:49PM EDT | 5.00 | 6.90 | 6.00 | 7.30 | 0.00 | - | 6 | 19 | 438.67% |
| PLL240816C00008000 | 2024-07-25 10:47AM EDT | 8.00 | 2.74 | 1.30 | 4.90 | 0.00 | - | 1 | 7 | 155.47% |
| PLL240816C00009000 | 2024-07-16 3:57PM EDT | 9.00 | 3.90 | 1.90 | 2.80 | 0.00 | - | 4 | 77 | 144.92% |
| PLL240816C00010000 | 2024-07-24 3:20PM EDT | 10.00 | 1.36 | 1.20 | 1.30 | 0.00 | - | 1 | 188 | 88.67% |
| PLL240816C00011000 | 2024-07-26 2:51PM EDT | 11.00 | 0.67 | 0.65 | 0.80 | -0.04 | -5.63% | 7 | 242 | 84.96% |
| PLL240816C00012000 | 2024-07-26 2:17PM EDT | 12.00 | 0.38 | 0.35 | 0.45 | -0.02 | -5.00% | 133 | 380 | 84.57% |
| PLL240816C00013000 | 2024-07-26 1:07PM EDT | 13.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 1 | 307 | 90.23% |
| PLL240816C00014000 | 2024-07-26 12:38PM EDT | 14.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 1 | 805 | 93.55% |
| PLL240816C00015000 | 2024-07-25 3:49PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 42 | 583 | 98.44% |
| PLL240816C00016000 | 2024-07-22 1:33PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 184 | 111.72% |
| PLL240816C00017500 | 2024-07-26 10:30AM EDT | 17.50 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 2 | 936 | 141.80% |
| PLL240816C00019000 | 2024-07-17 1:23PM EDT | 19.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 269 | 164.06% |
| PLL240816C00020000 | 2024-07-22 12:11PM EDT | 20.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 21 | 296 | 194.53% |
| PLL240816C00021000 | 2024-07-19 9:30AM EDT | 21.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 5,548 | 199.61% |
| PLL240816C00022500 | 2024-07-16 2:54PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 987 | 213.28% |
| PLL240816C00024000 | 2024-06-21 10:18AM EDT | 24.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 3 | 150 | 230.86% |
| PLL240816C00025000 | 2024-07-22 10:44AM EDT | 25.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 857 | 185.16% |
| PLL240816C00026000 | 2024-07-25 3:47PM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 281 | 241.02% |
| PLL240816C00027000 | 2024-06-21 10:19AM EDT | 27.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 248.05% |
| PLL240816C00028000 | 2024-05-17 10:48AM EDT | 28.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 10 | 30 | 260.16% |
| PLL240816C00029000 | 2024-05-20 11:07AM EDT | 29.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 9 | 20 | 261.33% |
| PLL240816C00030000 | 2024-07-25 12:48PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 778 | 201.56% |
| PLL240816C00031000 | 2024-05-22 10:23AM EDT | 31.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 18 | 17 | 239.45% |
| PLL240816C00032000 | 2024-06-05 9:30AM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 50.00% |
| PLL240816C00033000 | 2024-07-24 10:14AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 284.38% |
| PLL240816C00034000 | 2024-02-26 10:36AM EDT | 34.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 10 | 270.31% |
| PLL240816C00035000 | 2024-07-22 3:26PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 390 | 267.97% |
| PLL240816C00036000 | 2024-07-02 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 39 | 209.38% |
| PLL240816C00037000 | 2024-03-04 11:46AM EDT | 37.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 276.56% |
| PLL240816C00038000 | 2024-02-23 11:39AM EDT | 38.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 314.84% |
| PLL240816C00039000 | 2024-06-25 11:15AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 340.23% |
| PLL240816C00040000 | 2024-06-17 3:57PM EDT | 40.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 113 | 323.44% |
| PLL240816C00041000 | 2024-07-01 11:56AM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 321.88% |
| PLL240816C00042000 | 2024-07-22 9:35AM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 45 | 325.78% |
| PLL240816C00043000 | 2024-07-17 1:22PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 43 | 329.69% |
| PLL240816C00044000 | 2024-07-17 1:17PM EDT | 44.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 333.59% |
| PLL240816C00045000 | 2024-07-11 9:38AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 128 | 337.11% |
| PLL240816C00050000 | 2024-07-23 9:30AM EDT | 50.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 435 | 304.69% |
| PLL240816C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 171 | 267.19% |
| PLL240816C00060000 | 2024-06-12 2:04PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 159 | 383.20% |
| PLL240816C00065000 | 2024-05-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 439 | 342.97% |
| PLL240816C00070000 | 2024-05-13 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 532 | 353.13% |
| PLL240816C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 51 | 363.28% |
| PLL240816C00080000 | 2024-07-02 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 340.63% |
| PLL240816C00085000 | 2023-12-08 11:56AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 467.19% |
| PLL240816C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 28 | 436.72% |
| PLL240816C00095000 | 2024-05-16 3:38PM EDT | 95.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 123 | 444.53% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816P00005000 | 2024-07-08 10:09AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 157 | 159.38% |
| PLL240816P00006000 | 2024-07-12 10:42AM EDT | 6.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 74 | 79 | 153.91% |
| PLL240816P00007000 | 2024-07-24 12:33PM EDT | 7.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 101 | 185.94% |
| PLL240816P00008000 | 2024-07-16 3:35PM EDT | 8.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 1,074 | 100.39% |
| PLL240816P00009000 | 2024-07-24 12:10PM EDT | 9.00 | 0.24 | 0.25 | 0.30 | 0.00 | - | 3 | 563 | 92.38% |
| PLL240816P00010000 | 2024-07-26 10:33AM EDT | 10.00 | 0.65 | 0.50 | 0.60 | +0.05 | +8.33% | 110 | 133 | 85.35% |
| PLL240816P00011000 | 2024-07-26 11:17AM EDT | 11.00 | 1.30 | 0.95 | 1.10 | +0.20 | +18.18% | 20 | 248 | 82.03% |
| PLL240816P00012000 | 2024-07-24 2:43PM EDT | 12.00 | 1.63 | 1.60 | 1.75 | 0.00 | - | 11 | 735 | 78.52% |
| PLL240816P00013000 | 2024-07-24 10:49AM EDT | 13.00 | 2.23 | 2.40 | 2.60 | 0.00 | - | 1 | 310 | 78.91% |
| PLL240816P00014000 | 2024-07-23 1:51PM EDT | 14.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 2 | 881 | 76.95% |
| PLL240816P00015000 | 2024-07-17 11:42AM EDT | 15.00 | 3.35 | 2.90 | 6.30 | 0.00 | - | 1 | 99 | 129.69% |
| PLL240816P00016000 | 2024-05-13 10:29AM EDT | 16.00 | 3.10 | 4.20 | 4.40 | 0.00 | - | 8 | 134 | 0.00% |
| PLL240816P00017500 | 2024-07-12 12:28PM EDT | 17.50 | 6.10 | 6.70 | 7.30 | 0.00 | - | 2 | 68 | 146.09% |
| PLL240816P00019000 | 2024-06-11 12:31PM EDT | 19.00 | 7.50 | 7.70 | 8.10 | 0.00 | - | 10 | 24 | 0.00% |
| PLL240816P00020000 | 2024-07-19 3:57PM EDT | 20.00 | 8.60 | 9.20 | 9.90 | 0.00 | - | 1 | 44 | 183.98% |
| PLL240816P00021000 | 2024-07-16 2:35PM EDT | 21.00 | 8.90 | 8.90 | 12.40 | 0.00 | - | 5 | 13 | 212.50% |
| PLL240816P00022500 | 2024-07-19 11:13AM EDT | 22.50 | 11.20 | 11.70 | 12.30 | 0.00 | - | 1 | 37 | 195.70% |
| PLL240816P00024000 | 2024-07-17 10:15AM EDT | 24.00 | 11.30 | 13.10 | 15.40 | 0.00 | - | 1 | 1 | 325.39% |
| PLL240816P00025000 | 2024-07-09 12:22PM EDT | 25.00 | 14.50 | 14.10 | 15.70 | 0.00 | - | 2 | 43 | 288.28% |
| PLL240816P00027000 | 2023-12-18 10:30AM EDT | 27.00 | 4.30 | 9.10 | 9.60 | 0.00 | - | - | 10 | 0.00% |
| PLL240816P00028000 | 2024-01-23 10:56AM EDT | 28.00 | 10.99 | 14.30 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| PLL240816P00029000 | 2024-04-01 10:01AM EDT | 29.00 | 16.01 | 16.50 | 17.10 | 0.00 | - | 20 | 0 | 0.00% |
| PLL240816P00030000 | 2024-02-28 1:53PM EDT | 30.00 | 16.35 | 14.90 | 17.20 | 0.00 | - | 2 | 14 | 0.00% |
| PLL240816P00032000 | 2024-02-06 10:30AM EDT | 32.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00035000 | 2024-03-11 9:31AM EDT | 35.00 | 21.00 | 20.00 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816P00039000 | 2023-12-28 4:02PM EDT | 39.00 | 11.63 | 20.90 | 22.70 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00040000 | 2024-01-11 4:36PM EDT | 40.00 | 17.60 | 25.40 | 27.40 | 0.00 | - | 5 | 0 | 0.00% |
| PLL240816P00045000 | 2024-06-28 3:50PM EDT | 45.00 | 35.10 | 34.20 | 34.60 | 0.00 | - | 1 | 13 | 275.00% |
| PLL240816P00050000 | 2024-01-17 11:16AM EDT | 50.00 | 30.30 | 0.00 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816P00055000 | 2023-11-02 10:10AM EDT | 55.00 | 27.21 | 27.30 | 28.50 | 0.00 | - | 10 | 19 | 0.00% |
| PLL240816P00060000 | 2023-09-05 1:41PM EDT | 60.00 | 17.39 | 25.50 | 27.80 | 0.00 | - | 50 | 41 | 0.00% |
| PLL240816P00065000 | 2023-07-17 1:57PM EDT | 65.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 2 | 31 | 0.00% |
| PLL240816P00070000 | 2023-06-14 1:18PM EDT | 70.00 | 17.40 | 15.70 | 18.90 | 0.00 | - | - | 16 | 0.00% |
| PLL240816P00075000 | 2023-06-16 3:47PM EDT | 75.00 | 20.30 | 19.70 | 21.20 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.