Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL221021C00017500 | 2022-08-26 9:50AM EDT | 17.50 | 44.73 | 35.20 | 37.50 | 0.00 | - | 20 | 0 | 281.84% |
| PLL221021C00035000 | 2022-07-28 10:24AM EDT | 35.00 | 9.20 | 25.70 | 27.70 | 0.00 | - | 1 | 17 | 401.37% |
| PLL221021C00040000 | 2022-09-21 12:03PM EDT | 40.00 | 23.90 | 13.20 | 14.90 | 0.00 | - | 1 | 25 | 100.20% |
| PLL221021C00045000 | 2022-09-28 10:34AM EDT | 45.00 | 12.95 | 9.20 | 10.30 | 0.00 | - | 1 | 33 | 91.99% |
| PLL221021C00050000 | 2022-09-30 3:54PM EDT | 50.00 | 6.31 | 6.00 | 6.50 | -0.89 | -12.36% | 12 | 1,802 | 88.77% |
| PLL221021C00055000 | 2022-09-30 3:22PM EDT | 55.00 | 3.85 | 3.20 | 3.90 | +0.15 | +4.05% | 8 | 160 | 84.28% |
| PLL221021C00060000 | 2022-09-30 12:10PM EDT | 60.00 | 2.60 | 1.70 | 2.15 | +0.32 | +14.04% | 27 | 154 | 84.03% |
| PLL221021C00065000 | 2022-09-30 3:10PM EDT | 65.00 | 1.10 | 0.80 | 1.10 | -0.11 | -9.09% | 15 | 1,067 | 83.11% |
| PLL221021C00070000 | 2022-09-30 3:54PM EDT | 70.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 16 | 568 | 81.84% |
| PLL221021C00075000 | 2022-09-30 12:01PM EDT | 75.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 32 | 434 | 88.09% |
| PLL221021C00080000 | 2022-09-30 3:50PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 11 | 1,115 | 80.86% |
| PLL221021C00085000 | 2022-09-30 9:47AM EDT | 85.00 | 0.20 | 0.00 | 0.40 | +0.12 | +150.00% | 10 | 64 | 105.96% |
| PLL221021C00090000 | 2022-09-29 12:59PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 130.08% |
| PLL221021C00095000 | 2022-09-08 3:39PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 140.23% |
| PLL221021C00100000 | 2022-09-20 1:29PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,239 | 125.20% |
| PLL221021C00105000 | 2022-09-09 1:16PM EDT | 105.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 139.84% |
| PLL221021C00110000 | 2022-08-23 1:56PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| PLL221021C00115000 | 2022-08-12 3:09PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 174.61% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL221021P00020000 | 2022-07-11 11:01AM EDT | 20.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | - | 4 | 249.22% |
| PLL221021P00022500 | 2022-07-29 10:35AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 225.39% |
| PLL221021P00025000 | 2022-08-12 9:59AM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 200.78% |
| PLL221021P00030000 | 2022-09-29 10:15AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 1,434 | 158.40% |
| PLL221021P00035000 | 2022-09-30 11:32AM EDT | 35.00 | 0.25 | 0.00 | 0.25 | +0.07 | +38.89% | 21 | 88 | 98.05% |
| PLL221021P00040000 | 2022-09-29 1:57PM EDT | 40.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 2 | 101 | 95.80% |
| PLL221021P00045000 | 2022-09-30 3:56PM EDT | 45.00 | 1.15 | 0.85 | 1.40 | +0.05 | +4.55% | 5 | 62 | 87.84% |
| PLL221021P00050000 | 2022-09-30 3:54PM EDT | 50.00 | 2.54 | 2.40 | 2.75 | -0.36 | -12.41% | 1 | 474 | 84.72% |
| PLL221021P00055000 | 2022-09-29 1:59PM EDT | 55.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 19 | 158 | 81.08% |
| PLL221021P00060000 | 2022-09-30 11:38AM EDT | 60.00 | 6.66 | 7.90 | 8.50 | -1.84 | -21.65% | 80 | 208 | 78.71% |
| PLL221021P00065000 | 2022-09-30 2:51PM EDT | 65.00 | 11.71 | 11.80 | 12.50 | -0.81 | -6.47% | 1 | 79 | 73.14% |
| PLL221021P00070000 | 2022-09-29 11:20AM EDT | 70.00 | 16.00 | 15.80 | 18.20 | 0.00 | - | 5 | 40 | 84.86% |
| PLL221021P00075000 | 2022-09-08 3:27PM EDT | 75.00 | 15.03 | 20.90 | 22.90 | 0.00 | - | 3 | 3 | 94.92% |
| PLL221021P00095000 | 2022-05-16 12:04AM EDT | 95.00 | 42.20 | 41.50 | 43.60 | 0.00 | - | - | 1 | 174.61% |
| PLL221021P00100000 | 2022-05-16 12:04AM EDT | 100.00 | 46.70 | 46.00 | 48.40 | 0.00 | - | - | 1 | 168.95% |
| PLL221021P00105000 | 2022-05-16 12:04AM EDT | 105.00 | 51.50 | 50.70 | 53.70 | 0.00 | - | - | 1 | 178.42% |
© 2022 Yahoo. All rights reserved.
