Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240517C00003000 | 2024-04-19 11:00AM EDT | 3.00 | 10.10 | 8.00 | 10.40 | 0.00 | - | 1 | 1 | 285.94% |
| PLL240517C00007000 | 2024-03-06 4:27PM EDT | 7.00 | 7.00 | 3.80 | 7.10 | 0.00 | - | 1 | 1 | 202.73% |
| PLL240517C00008000 | 2024-03-18 9:47AM EDT | 8.00 | 4.20 | 3.90 | 6.90 | 0.00 | - | - | 0 | 305.47% |
| PLL240517C00010000 | 2024-04-04 11:03AM EDT | 10.00 | 4.10 | 1.40 | 3.80 | 0.00 | - | 1 | 1 | 115.82% |
| PLL240517C00011000 | 2024-04-26 12:36PM EDT | 11.00 | 1.65 | 1.65 | 1.80 | +0.50 | +43.48% | 60 | 29 | 93.75% |
| PLL240517C00012000 | 2024-04-26 12:24PM EDT | 12.00 | 1.10 | 1.10 | 1.25 | +0.30 | +37.50% | 17 | 119 | 94.34% |
| PLL240517C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.70 | 0.70 | 0.75 | +0.21 | +42.86% | 207 | 360 | 90.72% |
| PLL240517C00014000 | 2024-04-26 3:19PM EDT | 14.00 | 0.45 | 0.45 | 0.55 | +0.15 | +50.00% | 210 | 310 | 96.09% |
| PLL240517C00015000 | 2024-04-26 12:11PM EDT | 15.00 | 0.25 | 0.25 | 0.35 | +0.03 | +13.64% | 5 | 1,432 | 95.31% |
| PLL240517C00016000 | 2024-04-26 3:20PM EDT | 16.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 8 | 692 | 98.44% |
| PLL240517C00017500 | 2024-04-24 9:38AM EDT | 17.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 6 | 958 | 105.47% |
| PLL240517C00019000 | 2024-04-26 12:46PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2,110 | 101.95% |
| PLL240517C00020000 | 2024-04-26 12:40PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1 | 1,059 | 119.53% |
| PLL240517C00021000 | 2024-04-16 9:38AM EDT | 21.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 406 | 119.53% |
| PLL240517C00022500 | 2024-04-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 105 | 180.86% |
| PLL240517C00024000 | 2024-04-23 10:42AM EDT | 24.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 221 | 142.19% |
| PLL240517C00025000 | 2024-04-15 11:35AM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 121 | 730 | 174.22% |
| PLL240517C00026000 | 2024-04-25 9:37AM EDT | 26.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 87 | 165.63% |
| PLL240517C00027000 | 2024-04-15 1:27PM EDT | 27.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 2 | 59 | 273.63% |
| PLL240517C00028000 | 2024-04-15 2:05PM EDT | 28.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 223.44% |
| PLL240517C00029000 | 2024-02-14 1:58PM EDT | 29.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 507 | 230.08% |
| PLL240517C00030000 | 2024-04-23 2:57PM EDT | 30.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 120 | 295.31% |
| PLL240517C00031000 | 2024-04-15 10:23AM EDT | 31.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 24 | 105 | 242.58% |
| PLL240517C00032000 | 2024-03-13 2:56PM EDT | 32.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 248.44% |
| PLL240517C00033000 | 2024-02-22 1:33PM EDT | 33.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 20 | 65 | 253.91% |
| PLL240517C00034000 | 2024-03-04 11:16AM EDT | 34.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 258.98% |
| PLL240517C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| PLL240517C00036000 | 2024-02-01 11:48AM EDT | 36.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 244.53% |
| PLL240517C00037000 | 2024-02-13 10:30AM EDT | 37.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 274.22% |
| PLL240517C00038000 | 2024-03-08 10:56AM EDT | 38.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 278.52% |
| PLL240517C00039000 | 2024-01-29 10:30AM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| PLL240517C00040000 | 2024-01-22 11:00AM EDT | 40.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 15 | 42 | 261.72% |
| PLL240517C00041000 | 2024-01-04 2:31PM EDT | 41.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 2 | 202 | 363.09% |
| PLL240517C00042000 | 2024-01-18 11:28AM EDT | 42.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 63 | 108 | 360.55% |
| PLL240517C00043000 | 2024-01-05 10:30AM EDT | 43.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 371.88% |
| PLL240517C00044000 | 2023-12-18 11:01AM EDT | 44.00 | 2.11 | 0.15 | 0.25 | 0.00 | - | - | 1 | 291.41% |
| PLL240517C00045000 | 2024-01-22 4:06PM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 59 | 288.28% |
| PLL240517C00050000 | 2024-04-24 10:44AM EDT | 50.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 29 | 325.00% |
| PLL240517C00055000 | 2024-01-05 1:43PM EDT | 55.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 64 | 487.31% |
| PLL240517C00060000 | 2024-01-10 11:49AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| PLL240517C00065000 | 2023-11-27 2:38PM EDT | 65.00 | 0.15 | 0.30 | 0.45 | 0.00 | - | 10 | 37 | 394.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240517P00005000 | 2024-04-03 10:26AM EDT | 5.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 244.53% |
| PLL240517P00007000 | 2024-04-08 11:05AM EDT | 7.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 1 | 195.70% |
| PLL240517P00008000 | 2024-04-22 3:46PM EDT | 8.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 54 | 42 | 105.47% |
| PLL240517P00009000 | 2024-04-26 1:19PM EDT | 9.00 | 0.11 | 0.05 | 0.15 | -0.11 | -50.00% | 12 | 255 | 94.53% |
| PLL240517P00010000 | 2024-04-26 1:14PM EDT | 10.00 | 0.26 | 0.25 | 0.30 | -0.19 | -42.22% | 720 | 1,153 | 95.70% |
| PLL240517P00011000 | 2024-04-26 3:52PM EDT | 11.00 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 215 | 275 | 93.36% |
| PLL240517P00012000 | 2024-04-26 1:37PM EDT | 12.00 | 1.05 | 0.90 | 1.05 | -0.45 | -30.00% | 3 | 497 | 91.60% |
| PLL240517P00013000 | 2024-04-24 9:31AM EDT | 13.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 1 | 479 | 92.48% |
| PLL240517P00014000 | 2024-04-25 10:01AM EDT | 14.00 | 3.30 | 2.20 | 2.35 | 0.00 | - | 30 | 635 | 90.82% |
| PLL240517P00015000 | 2024-04-22 10:45AM EDT | 15.00 | 4.20 | 3.00 | 3.20 | 0.00 | - | 1 | 592 | 91.60% |
| PLL240517P00016000 | 2024-04-25 10:10AM EDT | 16.00 | 5.00 | 3.90 | 6.10 | 0.00 | - | 1 | 385 | 200.39% |
| PLL240517P00017500 | 2024-04-24 12:04PM EDT | 17.50 | 6.50 | 3.60 | 5.50 | 0.00 | - | 20 | 154 | 114.06% |
| PLL240517P00019000 | 2024-04-16 1:36PM EDT | 19.00 | 5.50 | 6.70 | 7.20 | 0.00 | - | 2 | 127 | 121.48% |
| PLL240517P00020000 | 2024-04-16 9:33AM EDT | 20.00 | 5.80 | 6.80 | 9.20 | 0.00 | - | 1 | 92 | 142.19% |
| PLL240517P00021000 | 2024-01-19 4:30PM EDT | 21.00 | 4.90 | 7.10 | 7.30 | 0.00 | - | 20 | 42 | 0.00% |
| PLL240517P00022500 | 2024-03-18 1:53PM EDT | 22.50 | 10.46 | 7.40 | 9.20 | 0.00 | - | 20 | 416 | 0.00% |
| PLL240517P00024000 | 2024-03-12 9:35AM EDT | 24.00 | 10.70 | 11.10 | 11.30 | 0.00 | - | 1 | 12 | 0.00% |
| PLL240517P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240517P00026000 | 2024-01-16 11:15AM EDT | 26.00 | 6.15 | 12.00 | 12.30 | 0.00 | - | 10 | 24 | 0.00% |
| PLL240517P00027000 | 2024-02-12 2:22PM EDT | 27.00 | 11.80 | 12.00 | 14.10 | 0.00 | - | 2 | 27 | 0.00% |
| PLL240517P00028000 | 2024-01-17 2:06PM EDT | 28.00 | 9.50 | 13.20 | 15.60 | 0.00 | - | 1 | 3 | 0.00% |
| PLL240517P00029000 | 2023-12-28 11:28AM EDT | 29.00 | 4.20 | 11.40 | 11.90 | 0.00 | - | 20 | 35 | 0.00% |
| PLL240517P00030000 | 2024-02-28 1:53PM EDT | 30.00 | 16.30 | 16.40 | 17.60 | 0.00 | - | 2 | 0 | 0.00% |
| PLL240517P00031000 | 2023-12-26 2:07PM EDT | 31.00 | 5.50 | 13.20 | 14.40 | 0.00 | - | 4 | 17 | 0.00% |
| PLL240517P00032000 | 2023-12-28 1:07PM EDT | 32.00 | 5.20 | 14.20 | 16.20 | 0.00 | - | - | 23 | 0.00% |
| PLL240517P00033000 | 2023-12-27 1:21PM EDT | 33.00 | 6.90 | 15.20 | 16.00 | 0.00 | - | 6 | 20 | 0.00% |
| PLL240517P00034000 | 2023-12-28 1:07PM EDT | 34.00 | 6.40 | 16.10 | 17.80 | 0.00 | - | - | 24 | 0.00% |
| PLL240517P00035000 | 2023-12-28 2:29PM EDT | 35.00 | 7.20 | 17.00 | 18.00 | 0.00 | - | 12 | 89 | 0.00% |
| PLL240517P00036000 | 2023-12-28 1:13PM EDT | 36.00 | 7.70 | 17.90 | 19.60 | 0.00 | - | - | 9 | 0.00% |
| PLL240517P00037000 | 2023-12-28 12:55PM EDT | 37.00 | 8.50 | 18.80 | 20.00 | 0.00 | - | 20 | 25 | 0.00% |
| PLL240517P00038000 | 2023-12-28 1:07PM EDT | 38.00 | 9.10 | 18.80 | 21.80 | 0.00 | - | - | 15 | 0.00% |
| PLL240517P00040000 | 2024-01-02 4:03PM EDT | 40.00 | 13.00 | 23.50 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240517P00045000 | 2023-12-04 10:41AM EDT | 45.00 | 18.50 | 19.10 | 19.50 | 0.00 | - | 1 | 4 | 0.00% |
| PLL240517P00050000 | 2023-10-20 1:59PM EDT | 50.00 | 20.25 | 20.80 | 23.10 | 0.00 | - | 1 | 55 | 0.00% |
| PLL240517P00060000 | 2023-10-05 3:21PM EDT | 60.00 | 25.15 | 29.80 | 31.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.