Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL230217C00017500 | 2022-08-05 1:41PM EST | 17.50 | 30.42 | 38.30 | 41.80 | 0.00 | - | 19 | 4 | 0.00% |
| PLL230217C00020000 | 2022-08-05 1:41PM EST | 20.00 | 28.17 | 36.20 | 39.40 | 0.00 | - | 19 | 4 | 0.00% |
| PLL230217C00022500 | 2023-01-24 2:10PM EST | 22.50 | 44.03 | 44.20 | 46.80 | 0.00 | - | 17 | 11 | 319.34% |
| PLL230217C00025000 | 2023-01-24 2:10PM EST | 25.00 | 41.58 | 42.10 | 44.90 | 0.00 | - | 6 | 11 | 340.72% |
| PLL230217C00030000 | 2023-01-04 2:03PM EST | 30.00 | 19.70 | 37.10 | 39.30 | 0.00 | - | 18 | 4 | 244.14% |
| PLL230217C00035000 | 2023-01-11 10:56AM EST | 35.00 | 22.80 | 32.60 | 34.20 | 0.00 | - | 65 | 43 | 196.68% |
| PLL230217C00040000 | 2023-01-18 10:39AM EST | 40.00 | 23.00 | 27.30 | 29.20 | 0.00 | - | 30 | 75 | 162.99% |
| PLL230217C00045000 | 2023-01-27 10:35AM EST | 45.00 | 21.00 | 22.80 | 24.20 | 0.00 | - | 1 | 58 | 133.01% |
| PLL230217C00050000 | 2023-01-31 12:16PM EST | 50.00 | 19.62 | 17.80 | 19.10 | +4.02 | +25.77% | 3 | 79 | 100.68% |
| PLL230217C00055000 | 2023-01-31 3:54PM EST | 55.00 | 13.10 | 12.90 | 14.30 | +1.93 | +17.28% | 1 | 158 | 84.08% |
| PLL230217C00060000 | 2023-01-31 2:16PM EST | 60.00 | 9.50 | 8.50 | 10.00 | +2.30 | +31.94% | 12 | 166 | 57.32% |
| PLL230217C00065000 | 2023-01-31 1:45PM EST | 65.00 | 6.20 | 5.50 | 6.00 | +2.10 | +51.22% | 18 | 324 | 61.62% |
| PLL230217C00070000 | 2023-01-31 3:55PM EST | 70.00 | 3.00 | 2.95 | 3.20 | +1.00 | +50.00% | 99 | 439 | 60.55% |
| PLL230217C00075000 | 2023-01-31 3:35PM EST | 75.00 | 1.35 | 1.15 | 1.65 | +0.55 | +68.75% | 31 | 592 | 59.08% |
| PLL230217C00080000 | 2023-01-31 3:32PM EST | 80.00 | 0.50 | 0.50 | 0.70 | +0.05 | +11.11% | 46 | 348 | 59.62% |
| PLL230217C00085000 | 2023-01-31 1:53PM EST | 85.00 | 0.39 | 0.15 | 0.35 | +0.14 | +56.00% | 24 | 21 | 60.84% |
| PLL230217C00090000 | 2023-01-26 9:51AM EST | 90.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 61.91% |
| PLL230217C00095000 | 2023-01-25 12:58PM EST | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| PLL230217C00100000 | 2023-01-11 2:43PM EST | 100.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 9 | 19 | 92.58% |
| PLL230217C00105000 | 2022-12-29 3:17PM EST | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 111.91% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL230217P00020000 | 2022-09-26 8:52AM EST | 20.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 2 | 312.89% |
| PLL230217P00022500 | 2023-01-19 9:30AM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| PLL230217P00025000 | 2022-12-22 9:30AM EST | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 241.60% |
| PLL230217P00030000 | 2023-01-03 11:33AM EST | 30.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 4 | 10 | 185.16% |
| PLL230217P00035000 | 2023-01-24 3:53PM EST | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 144.14% |
| PLL230217P00040000 | 2023-01-31 2:35PM EST | 40.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 2 | 419 | 118.36% |
| PLL230217P00045000 | 2023-01-31 11:48AM EST | 45.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 2 | 30 | 104.49% |
| PLL230217P00050000 | 2023-01-31 3:58PM EST | 50.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 22 | 237 | 85.94% |
| PLL230217P00055000 | 2023-01-31 12:04PM EST | 55.00 | 0.39 | 0.35 | 0.45 | -0.31 | -44.29% | 12 | 246 | 73.34% |
| PLL230217P00060000 | 2023-01-31 3:33PM EST | 60.00 | 1.25 | 0.95 | 1.05 | -0.40 | -24.24% | 46 | 565 | 68.31% |
| PLL230217P00065000 | 2023-01-31 3:55PM EST | 65.00 | 2.50 | 2.15 | 2.40 | -1.03 | -29.18% | 38 | 110 | 64.65% |
| PLL230217P00070000 | 2023-01-31 11:55AM EST | 70.00 | 4.00 | 4.20 | 4.70 | -2.46 | -38.08% | 24 | 41 | 60.79% |
| PLL230217P00075000 | 2023-01-31 11:56AM EST | 75.00 | 7.05 | 7.70 | 8.90 | -2.13 | -23.20% | 3 | 5 | 69.43% |
| PLL230217P00080000 | 2023-01-26 9:37AM EST | 80.00 | 11.00 | 11.70 | 12.90 | 0.00 | - | - | 2 | 68.90% |
© 2023 Yahoo. All rights reserved.
