PPL Corporation (PPL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240920C00027000 | 2024-08-02 10:45AM EDT | 27.00 | 3.70 | 2.75 | 6.80 | 0.00 | - | 7 | 7 | 166.80% |
| PPL240920C00028000 | 2024-08-22 10:06AM EDT | 28.00 | 4.50 | 2.40 | 6.60 | 0.00 | - | 1 | 2 | 52.34% |
| PPL240920C00029000 | 2024-09-09 3:32PM EDT | 29.00 | 3.60 | 1.35 | 4.90 | +0.38 | +11.80% | 2,600 | 589 | 134.67% |
| PPL240920C00030000 | 2024-09-09 3:32PM EDT | 30.00 | 2.60 | 0.80 | 4.60 | +0.44 | +20.37% | 2,605 | 1,623 | 150.10% |
| PPL240920C00031000 | 2024-09-09 3:47PM EDT | 31.00 | 1.40 | 1.30 | 3.50 | +0.25 | +21.74% | 11,796 | 14,219 | 71.78% |
| PPL240920C00032000 | 2024-09-09 3:56PM EDT | 32.00 | 0.49 | 0.45 | 0.55 | +0.12 | +32.43% | 606 | 652 | 12.40% |
| PPL240920C00033000 | 2024-09-06 3:37PM EDT | 33.00 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 10 | 433 | 16.02% |
| PPL240920C00034000 | 2024-08-30 3:27PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 24.81% |
| PPL240920C00035000 | 2024-09-04 9:39AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 34.67% |
| PPL240920C00036000 | 2024-09-04 9:42AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 43.56% |
| PPL240920C00037000 | 2024-09-04 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 44.73% |
| PPL240920C00038000 | 2024-08-20 3:01PM EDT | 38.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 83.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240920P00025000 | 2024-08-16 10:36AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 39 | 39 | 128.13% |
| PPL240920P00026000 | 2024-08-22 10:15AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 132 | 70.70% |
| PPL240920P00027000 | 2024-08-21 1:16PM EDT | 27.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 33 | 109.57% |
| PPL240920P00028000 | 2024-08-30 9:43AM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 75 | 94.63% |
| PPL240920P00029000 | 2024-09-06 2:17PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 333 | 71.09% |
| PPL240920P00030000 | 2024-09-06 2:43PM EDT | 30.00 | 0.12 | 0.00 | 0.15 | +0.04 | +50.00% | 8 | 680 | 40.82% |
| PPL240920P00031000 | 2024-09-06 3:25PM EDT | 31.00 | 0.11 | 0.05 | 0.10 | -0.04 | -26.67% | 62 | 1,799 | 24.61% |
| PPL240920P00032000 | 2024-09-09 2:47PM EDT | 32.00 | 0.23 | 0.20 | 0.30 | -0.22 | -48.89% | 29 | 549 | 21.88% |
| PPL240920P00033000 | 2024-09-09 1:48PM EDT | 33.00 | 1.00 | 0.80 | 1.85 | -0.08 | -7.41% | 3 | 12 | 68.65% |
| PPL240920P00034000 | 2024-08-30 11:30AM EDT | 34.00 | 2.57 | 1.30 | 4.00 | 0.00 | - | 1 | 8 | 76.66% |
| PPL240920P00035000 | 2024-09-05 3:51PM EDT | 35.00 | 3.05 | 1.60 | 3.90 | 0.00 | - | 1 | 27 | 103.22% |
© 2024 Yahoo. All rights reserved.