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 | 2024-04-15 11:28AM EDT | 3.00 | 12.30 | 8.90 | 10.20 | 0.00 | - | - | 2 | 215.63% |
| PLL240816C00005000 | 2024-03-12 10:55AM EDT | 5.00 | 8.70 | 7.40 | 8.20 | 0.00 | - | 5 | 31 | 169.53% |
| PLL240816C00008000 | 2024-03-05 10:30AM EDT | 8.00 | 7.00 | 6.20 | 7.00 | 0.00 | - | 3 | 6 | 200.59% |
| PLL240816C00009000 | 2024-04-22 9:32AM EDT | 9.00 | 3.60 | 3.00 | 4.20 | 0.00 | - | 1 | 31 | 65.63% |
| PLL240816C00010000 | 2024-04-23 9:31AM EDT | 10.00 | 2.80 | 3.20 | 4.40 | 0.00 | - | 1 | 49 | 106.84% |
| PLL240816C00011000 | 2024-04-10 3:39PM EDT | 11.00 | 4.00 | 2.85 | 2.95 | 0.00 | - | 1 | 4 | 89.55% |
| PLL240816C00012000 | 2024-04-25 11:03AM EDT | 12.00 | 2.00 | 2.35 | 2.50 | 0.00 | - | 2 | 154 | 88.48% |
| PLL240816C00013000 | 2024-04-26 9:30AM EDT | 13.00 | 1.70 | 1.95 | 2.05 | -0.10 | -5.56% | 5 | 121 | 86.87% |
| PLL240816C00014000 | 2024-04-26 12:41PM EDT | 14.00 | 1.61 | 1.60 | 3.60 | +0.43 | +36.44% | 1 | 156 | 121.29% |
| PLL240816C00015000 | 2024-04-26 12:10PM EDT | 15.00 | 1.26 | 1.35 | 1.45 | +0.12 | +10.53% | 14 | 202 | 86.77% |
| PLL240816C00016000 | 2024-04-26 3:55PM EDT | 16.00 | 1.15 | 1.10 | 1.40 | +0.25 | +27.78% | 4 | 129 | 89.84% |
| PLL240816C00017500 | 2024-04-25 10:04AM EDT | 17.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 3 | 741 | 85.84% |
| PLL240816C00019000 | 2024-04-24 12:30PM EDT | 19.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 4 | 88 | 86.23% |
| PLL240816C00020000 | 2024-04-25 2:09PM EDT | 20.00 | 0.43 | 0.50 | 0.65 | 0.00 | - | 10 | 245 | 86.72% |
| PLL240816C00021000 | 2024-04-19 2:40PM EDT | 21.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 24 | 4,477 | 86.33% |
| PLL240816C00022500 | 2024-04-25 9:30AM EDT | 22.50 | 0.20 | 0.30 | 0.45 | 0.00 | - | 2 | 995 | 87.01% |
| PLL240816C00024000 | 2024-04-26 2:15PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 2 | 130 | 87.70% |
| PLL240816C00025000 | 2024-04-22 10:33AM EDT | 25.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 10 | 177 | 89.45% |
| PLL240816C00026000 | 2024-04-15 10:16AM EDT | 26.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 29 | 288 | 88.67% |
| PLL240816C00027000 | 2024-04-17 9:30AM EDT | 27.00 | 0.47 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 89.45% |
| PLL240816C00028000 | 2024-04-15 10:00AM EDT | 28.00 | 1.00 | 0.10 | 0.25 | 0.00 | - | 8 | 19 | 89.84% |
| PLL240816C00029000 | 2024-04-15 10:46AM EDT | 29.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 3 | 16 | 89.84% |
| PLL240816C00030000 | 2024-04-22 2:33PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 624 | 92.38% |
| PLL240816C00031000 | 2024-04-09 1:23PM EDT | 31.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 18 | 16 | 91.80% |
| PLL240816C00032000 | 2024-04-11 12:58PM EDT | 32.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 38 | 109.67% |
| PLL240816C00033000 | 2024-03-04 12:28PM EDT | 33.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 1 | 30 | 105.08% |
| PLL240816C00034000 | 2024-02-26 10:36AM EDT | 34.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 98.44% |
| PLL240816C00035000 | 2024-04-15 9:35AM EDT | 35.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 5 | 368 | 116.60% |
| PLL240816C00036000 | 2024-04-12 1:13PM EDT | 36.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 7 | 39 | 105.86% |
| PLL240816C00037000 | 2024-03-04 11:46AM EDT | 37.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 107.81% |
| PLL240816C00038000 | 2024-02-23 11:39AM EDT | 38.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 123.05% |
| PLL240816C00039000 | 2024-04-17 10:50AM EDT | 39.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 122.66% |
| PLL240816C00040000 | 2024-04-16 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 124.41% |
| PLL240816C00041000 | 2024-03-04 10:34AM EDT | 41.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 128.71% |
| PLL240816C00042000 | 2024-01-18 11:27AM EDT | 42.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 40 | 40 | 128.13% |
| PLL240816C00043000 | 2024-02-12 4:16PM EDT | 43.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 118.56% |
| PLL240816C00044000 | 2024-02-13 11:07AM EDT | 44.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 133.98% |
| PLL240816C00045000 | 2024-03-14 1:53PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 133.20% |
| PLL240816C00050000 | 2024-04-15 9:59AM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 384 | 125.20% |
| PLL240816C00055000 | 2024-04-23 11:50AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 162 | 115.63% |
| PLL240816C00060000 | 2024-03-22 9:55AM EDT | 60.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 151 | 153.32% |
| PLL240816C00065000 | 2024-01-18 4:09PM EDT | 65.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 4 | 120 | 149.61% |
| PLL240816C00070000 | 2024-03-21 1:49PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 282 | 142.19% |
| PLL240816C00075000 | 2024-02-07 1:55PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 155.27% |
| PLL240816C00080000 | 2024-01-25 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 40 | 263 | 184.96% |
| PLL240816C00085000 | 2023-12-08 11:56AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 189.06% |
| PLL240816C00090000 | 2024-04-15 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 33 | 173.83% |
| PLL240816C00095000 | 2024-04-02 12:53PM EDT | 95.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 28 | 180.47% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816P00007000 | 2024-04-11 11:00AM EDT | 7.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 100 | 89.65% |
| PLL240816P00008000 | 2024-04-10 11:40AM EDT | 8.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 1,013 | 87.30% |
| PLL240816P00009000 | 2024-04-02 2:33PM EDT | 9.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 516 | 86.91% |
| PLL240816P00010000 | 2024-04-25 3:19PM EDT | 10.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 10 | 73 | 84.96% |
| PLL240816P00011000 | 2024-04-25 10:33AM EDT | 11.00 | 1.86 | 1.50 | 1.60 | 0.00 | - | 20 | 200 | 82.13% |
| PLL240816P00012000 | 2024-04-26 3:21PM EDT | 12.00 | 2.10 | 2.00 | 2.15 | -0.50 | -19.23% | 6 | 565 | 81.54% |
| PLL240816P00013000 | 2024-04-25 10:33AM EDT | 13.00 | 3.10 | 2.65 | 2.70 | 0.00 | - | 7 | 94 | 81.10% |
| PLL240816P00014000 | 2024-04-26 12:35PM EDT | 14.00 | 3.40 | 3.20 | 3.40 | -0.40 | -10.53% | 3 | 883 | 79.20% |
| PLL240816P00015000 | 2024-04-22 3:06PM EDT | 15.00 | 4.70 | 3.90 | 4.10 | 0.00 | - | 1 | 71 | 78.03% |
| PLL240816P00016000 | 2024-04-19 11:55AM EDT | 16.00 | 4.70 | 4.70 | 4.90 | 0.00 | - | 1 | 126 | 78.81% |
| PLL240816P00017500 | 2024-04-24 11:33AM EDT | 17.50 | 6.65 | 5.90 | 6.10 | 0.00 | - | 1 | 66 | 76.86% |
| PLL240816P00019000 | 2024-04-15 10:27AM EDT | 19.00 | 4.50 | 5.20 | 7.40 | 0.00 | - | 7 | 18 | 81.15% |
| PLL240816P00020000 | 2024-04-19 2:03PM EDT | 20.00 | 8.30 | 6.40 | 8.30 | 0.00 | - | 1 | 36 | 81.25% |
| PLL240816P00021000 | 2024-02-05 1:00PM EDT | 21.00 | 9.10 | 8.00 | 8.30 | 0.00 | - | 10 | 9 | 0.00% |
| PLL240816P00022500 | 2024-04-15 9:30AM EDT | 22.50 | 8.51 | 9.60 | 10.60 | 0.00 | - | 2 | 45 | 79.88% |
| PLL240816P00024000 | 2024-02-01 3:06PM EDT | 24.00 | 10.00 | 9.50 | 9.80 | 0.00 | - | 2 | 25 | 0.00% |
| PLL240816P00025000 | 2024-03-26 10:55AM EDT | 25.00 | 12.80 | 13.60 | 15.70 | 0.00 | - | 8 | 44 | 164.16% |
| PLL240816P00027000 | 2023-12-18 10:30AM EDT | 27.00 | 4.30 | 9.50 | 9.80 | 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 | 16.70 | 18.90 | 0.00 | - | 20 | 0 | 142.68% |
| 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 | 2024-03-20 2:06PM EDT | 45.00 | 32.80 | 31.70 | 33.70 | 0.00 | - | 15 | 12 | 175.78% |
| PLL240816P00050000 | 2024-01-17 11:16AM EDT | 50.00 | 30.30 | 34.10 | 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 | 0 | 0.00% |
| PLL240816P00065000 | 2023-07-17 1:57PM EDT | 65.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 7 | 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.