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 | 6.60 | 9.20 | 0.00 | - | 1 | 1 | 619.14% |
| PLL240517C00007000 | 2024-03-06 4:27PM EDT | 7.00 | 7.00 | 3.80 | 7.10 | 0.00 | - | 1 | 1 | 310.35% |
| PLL240517C00008000 | 2024-03-18 9:47AM EDT | 8.00 | 4.20 | 3.90 | 6.90 | 0.00 | - | - | 0 | 376.56% |
| PLL240517C00010000 | 2024-04-04 11:03AM EDT | 10.00 | 4.10 | 1.85 | 1.95 | 0.00 | - | 1 | 1 | 99.41% |
| PLL240517C00011000 | 2024-04-25 11:45AM EDT | 11.00 | 1.15 | 1.25 | 1.35 | +0.05 | +4.55% | 1 | 28 | 98.34% |
| PLL240517C00012000 | 2024-04-25 3:21PM EDT | 12.00 | 0.80 | 0.80 | 0.85 | +0.10 | +14.29% | 10 | 118 | 95.31% |
| PLL240517C00013000 | 2024-04-25 2:20PM EDT | 13.00 | 0.49 | 0.50 | 0.55 | +0.06 | +13.95% | 23 | 339 | 96.09% |
| PLL240517C00014000 | 2024-04-25 2:17PM EDT | 14.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 1 | 311 | 96.88% |
| PLL240517C00015000 | 2024-04-25 3:23PM EDT | 15.00 | 0.22 | 0.15 | 0.25 | +0.03 | +15.79% | 15 | 1,418 | 97.85% |
| PLL240517C00016000 | 2024-04-25 12:47PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 687 | 104.10% |
| PLL240517C00017500 | 2024-04-24 9:38AM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 958 | 111.72% |
| PLL240517C00019000 | 2024-04-22 1:57PM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 2,110 | 158.01% |
| PLL240517C00020000 | 2024-04-24 10:21AM EDT | 20.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 1 | 1,059 | 149.22% |
| PLL240517C00021000 | 2024-04-16 9:38AM EDT | 21.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 406 | 128.91% |
| PLL240517C00022500 | 2024-04-25 12:17PM EDT | 22.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 104 | 158.20% |
| PLL240517C00024000 | 2024-04-23 10:42AM EDT | 24.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 221 | 150.78% |
| PLL240517C00025000 | 2024-04-15 11:35AM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 121 | 730 | 183.59% |
| PLL240517C00026000 | 2024-04-25 9:37AM EDT | 26.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 84 | 174.22% |
| PLL240517C00027000 | 2024-04-15 1:27PM EDT | 27.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 59 | 226.56% |
| PLL240517C00028000 | 2024-04-15 2:05PM EDT | 28.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 4 | 39 | 233.20% |
| PLL240517C00029000 | 2024-02-14 1:58PM EDT | 29.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 507 | 239.45% |
| PLL240517C00030000 | 2024-04-23 2:57PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 120 | 245.70% |
| PLL240517C00031000 | 2024-04-15 10:23AM EDT | 31.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 24 | 105 | 319.53% |
| PLL240517C00032000 | 2024-03-13 2:56PM EDT | 32.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 257.03% |
| PLL240517C00033000 | 2024-02-22 1:33PM EDT | 33.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 20 | 65 | 262.50% |
| PLL240517C00034000 | 2024-03-04 11:16AM EDT | 34.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 267.58% |
| PLL240517C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 231.25% |
| PLL240517C00036000 | 2024-02-01 11:48AM EDT | 36.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 252.34% |
| PLL240517C00037000 | 2024-02-13 10:30AM EDT | 37.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 282.03% |
| PLL240517C00038000 | 2024-03-08 10:56AM EDT | 38.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 286.33% |
| 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 | 268.75% |
| PLL240517C00041000 | 2024-01-04 2:31PM EDT | 41.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 2 | 202 | 372.27% |
| PLL240517C00042000 | 2024-01-18 11:28AM EDT | 42.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 63 | 108 | 369.53% |
| PLL240517C00043000 | 2024-01-05 10:30AM EDT | 43.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 380.86% |
| PLL240517C00044000 | 2023-12-18 11:01AM EDT | 44.00 | 2.11 | 0.15 | 0.25 | 0.00 | - | - | 1 | 298.44% |
| PLL240517C00045000 | 2024-01-22 4:06PM EDT | 45.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 59 | 294.92% |
| PLL240517C00050000 | 2024-04-24 10:44AM EDT | 50.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 331.25% |
| PLL240517C00055000 | 2024-01-05 1:43PM EDT | 55.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 64 | 496.29% |
| 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 | 399.80% |
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 | 0.50 | 0.00 | - | 1 | 1 | 271.09% |
| PLL240517P00007000 | 2024-04-08 11:05AM EDT | 7.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 1 | 129.69% |
| PLL240517P00008000 | 2024-04-22 3:46PM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 54 | 42 | 106.64% |
| PLL240517P00009000 | 2024-04-25 2:38PM EDT | 9.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 9 | 257 | 96.88% |
| PLL240517P00010000 | 2024-04-25 1:30PM EDT | 10.00 | 0.45 | 0.45 | 0.50 | -0.08 | -15.09% | 13 | 1,141 | 98.83% |
| PLL240517P00011000 | 2024-04-25 3:49PM EDT | 11.00 | 0.85 | 0.80 | 0.90 | -0.08 | -8.60% | 16 | 259 | 95.51% |
| PLL240517P00012000 | 2024-04-24 1:31PM EDT | 12.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 2 | 497 | 92.58% |
| PLL240517P00013000 | 2024-04-24 9:31AM EDT | 13.00 | 1.90 | 2.00 | 2.15 | 0.00 | - | 1 | 479 | 93.16% |
| PLL240517P00014000 | 2024-04-25 10:01AM EDT | 14.00 | 3.30 | 2.80 | 2.95 | +0.55 | +20.00% | 30 | 635 | 93.36% |
| PLL240517P00015000 | 2024-04-22 10:45AM EDT | 15.00 | 4.20 | 3.60 | 3.90 | 0.00 | - | 1 | 592 | 93.16% |
| PLL240517P00016000 | 2024-04-25 10:10AM EDT | 16.00 | 5.00 | 4.60 | 4.80 | +0.90 | +21.95% | 1 | 385 | 98.44% |
| PLL240517P00017500 | 2024-04-24 12:04PM EDT | 17.50 | 6.50 | 6.00 | 6.30 | 0.00 | - | 20 | 154 | 103.91% |
| PLL240517P00019000 | 2024-04-16 1:36PM EDT | 19.00 | 5.50 | 7.50 | 7.90 | 0.00 | - | 2 | 127 | 132.81% |
| PLL240517P00020000 | 2024-04-16 9:33AM EDT | 20.00 | 5.80 | 7.40 | 9.80 | 0.00 | - | 1 | 92 | 104.69% |
| 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.