Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
58.30-0.61 (-1.04%)
At close: 1:00PM EST
59.00 +0.70 (+1.20%)
After hours: 04:47PM EST
After hours: 04:47PM EST
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL211217C00012500 | 2021-08-25 4:32PM EST | 12.50 | 45.10 | 39.20 | 40.90 | 0.00 | - | 2 | 249 | 0.00% |
| PLL211217C00015000 | 2021-09-15 1:26PM EST | 15.00 | 41.71 | 44.80 | 47.90 | 0.00 | - | 1 | 314 | 591.60% |
| PLL211217C00017500 | 2021-11-10 12:37PM EST | 17.50 | 44.00 | 39.90 | 42.50 | 0.00 | - | 1 | 46 | 303.13% |
| PLL211217C00020000 | 2021-11-22 9:37AM EST | 20.00 | 42.00 | 37.40 | 40.40 | 0.00 | - | 1 | 75 | 296.09% |
| PLL211217C00022500 | 2021-11-05 11:37AM EST | 22.50 | 40.70 | 35.10 | 36.90 | 0.00 | - | 1 | 52 | 214.84% |
| PLL211217C00025000 | 2021-10-27 8:30AM EST | 25.00 | 38.40 | 32.60 | 34.80 | 0.00 | - | 1 | 156 | 219.92% |
| PLL211217C00030000 | 2021-11-24 9:45AM EST | 30.00 | 29.00 | 28.00 | 29.30 | 0.00 | - | 1 | 229 | 172.85% |
| PLL211217C00035000 | 2021-11-05 2:24PM EST | 35.00 | 28.57 | 22.80 | 24.20 | 0.00 | - | 4 | 43 | 123.24% |
| PLL211217C00040000 | 2021-11-22 11:36AM EST | 40.00 | 22.80 | 18.00 | 19.20 | 0.00 | - | 18 | 148 | 103.52% |
| PLL211217C00045000 | 2021-11-11 1:09PM EST | 45.00 | 19.55 | 12.40 | 15.80 | 0.00 | - | 4 | 94 | 99.61% |
| PLL211217C00050000 | 2021-11-26 9:39AM EST | 50.00 | 8.60 | 9.20 | 9.90 | -0.90 | -9.47% | 1 | 391 | 82.23% |
| PLL211217C00055000 | 2021-11-26 11:15AM EST | 55.00 | 5.50 | 5.80 | 6.40 | -0.30 | -5.17% | 12 | 247 | 80.42% |
| PLL211217C00060000 | 2021-11-26 12:22PM EST | 60.00 | 3.80 | 3.40 | 3.90 | +0.40 | +11.76% | 120 | 443 | 80.66% |
| PLL211217C00065000 | 2021-11-26 10:53AM EST | 65.00 | 2.00 | 1.85 | 2.25 | +0.34 | +20.48% | 57 | 553 | 81.01% |
| PLL211217C00070000 | 2021-11-26 12:06PM EST | 70.00 | 0.95 | 0.90 | 1.05 | +0.05 | +5.56% | 18 | 1,021 | 78.22% |
| PLL211217C00075000 | 2021-11-26 12:24PM EST | 75.00 | 0.50 | 0.35 | 0.60 | +0.12 | +31.58% | 2 | 371 | 78.52% |
| PLL211217C00080000 | 2021-11-26 12:06PM EST | 80.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 419 | 80.66% |
| PLL211217C00085000 | 2021-11-22 11:39AM EST | 85.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 3 | 237 | 84.38% |
| PLL211217C00090000 | 2021-11-22 11:17AM EST | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 467 | 94.53% |
| PLL211217C00095000 | 2021-11-19 9:34AM EST | 95.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 45 | 123.44% |
| PLL211217C00100000 | 2021-11-09 11:37AM EST | 100.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 20 | 258 | 115.43% |
| PLL211217C00105000 | 2021-11-10 3:16PM EST | 105.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 109.77% |
| PLL211217C00110000 | 2021-11-09 11:38AM EST | 110.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 232 | 147.27% |
| PLL211217C00115000 | 2021-11-24 1:44PM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 157.03% |
| PLL211217C00120000 | 2021-11-12 12:00PM EST | 120.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 79 | 166.41% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL211217P00012500 | 2021-11-02 2:43PM EST | 12.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 213 | 472.46% |
| PLL211217P00015000 | 2021-10-12 10:46AM EST | 15.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 133 | 339.84% |
| PLL211217P00017500 | 2021-11-10 12:19PM EST | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 212 | 201.56% |
| PLL211217P00020000 | 2021-11-17 9:35AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 286 | 179.69% |
| PLL211217P00022500 | 2021-11-10 12:21PM EST | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 144 | 237.89% |
| PLL211217P00025000 | 2021-11-23 3:13PM EST | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 200 | 216.99% |
| PLL211217P00030000 | 2021-11-26 9:34AM EST | 30.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 68 | 138.67% |
| PLL211217P00035000 | 2021-11-10 12:19PM EST | 35.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 49 | 131.06% |
| PLL211217P00040000 | 2021-11-19 1:17PM EST | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 10 | 188 | 99.61% |
| PLL211217P00045000 | 2021-11-26 12:41PM EST | 45.00 | 0.40 | 0.30 | 0.50 | +0.17 | +73.91% | 3 | 120 | 81.93% |
| PLL211217P00050000 | 2021-11-26 12:41PM EST | 50.00 | 1.10 | 1.00 | 1.25 | +0.23 | +26.44% | 13 | 208 | 78.76% |
| PLL211217P00055000 | 2021-11-26 12:02PM EST | 55.00 | 2.85 | 2.45 | 2.85 | +0.66 | +30.14% | 48 | 428 | 77.44% |
| PLL211217P00060000 | 2021-11-26 12:02PM EST | 60.00 | 5.35 | 4.90 | 5.40 | +0.28 | +5.52% | 31 | 347 | 76.98% |
| PLL211217P00065000 | 2021-11-26 9:30AM EST | 65.00 | 9.00 | 8.20 | 8.70 | +0.70 | +8.43% | 2 | 442 | 74.76% |
| PLL211217P00070000 | 2021-11-24 11:56AM EST | 70.00 | 12.00 | 12.10 | 12.80 | 0.00 | - | 1 | 106 | 71.73% |
| PLL211217P00075000 | 2021-11-15 11:39AM EST | 75.00 | 14.77 | 16.40 | 17.40 | 0.00 | - | 2 | 43 | 64.75% |
| PLL211217P00080000 | 2021-11-16 2:51PM EST | 80.00 | 18.64 | 21.30 | 22.30 | 0.00 | - | 4 | 79 | 68.56% |
| PLL211217P00085000 | 2021-11-01 9:16AM EST | 85.00 | 21.30 | 25.50 | 27.50 | 0.00 | - | 1 | 10 | 119.39% |
| PLL211217P00090000 | 2021-11-05 2:26PM EST | 90.00 | 27.10 | 31.10 | 32.50 | 0.00 | - | 2 | 20 | 88.87% |
| PLL211217P00095000 | 2021-09-03 2:04PM EST | 95.00 | 35.90 | 40.10 | 43.50 | 0.00 | - | 11 | 22 | 256.30% |
| PLL211217P00100000 | 2021-09-03 2:02PM EST | 100.00 | 40.75 | 46.60 | 47.50 | 0.00 | - | 1 | 49 | 274.95% |
| PLL211217P00105000 | 2021-08-16 9:10AM EST | 105.00 | 44.00 | 51.20 | 53.50 | 0.00 | - | 10 | 0 | 293.70% |
| PLL211217P00110000 | 2021-08-25 4:32PM EST | 110.00 | 55.60 | 57.70 | 58.60 | 0.00 | - | - | 0 | 322.00% |
| PLL211217P00115000 | 2021-09-03 2:03PM EST | 115.00 | 55.10 | 60.70 | 63.40 | 0.00 | - | 8 | 4 | 309.81% |
| PLL211217P00120000 | 2021-09-03 2:04PM EST | 120.00 | 59.67 | 65.50 | 67.90 | 0.00 | - | 8 | 5 | 312.26% |
