PPL Corporation (PPL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621C00015000 | 2024-02-05 4:51PM EDT | 15.00 | 10.80 | 11.60 | 12.50 | 0.00 | - | 15 | 4 | 70.31% |
| PPL240621C00018000 | 2023-11-15 12:44PM EDT | 18.00 | 7.90 | 8.60 | 9.60 | 0.00 | - | 1 | 20 | 59.38% |
| PPL240621C00019000 | 2023-10-09 10:03AM EDT | 19.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPL240621C00021000 | 2023-11-16 12:24PM EDT | 21.00 | 5.45 | 5.70 | 6.80 | 0.00 | - | 6 | 27 | 51.17% |
| PPL240621C00022000 | 2024-04-17 1:48PM EDT | 22.00 | 4.60 | 3.40 | 6.80 | 0.00 | - | 7 | 20 | 100.29% |
| PPL240621C00023000 | 2024-03-08 4:22PM EDT | 23.00 | 4.50 | 2.35 | 5.70 | 0.00 | - | 1 | 80 | 85.99% |
| PPL240621C00024000 | 2024-04-25 9:51AM EDT | 24.00 | 3.32 | 1.75 | 4.70 | 0.00 | - | 1 | 273 | 74.95% |
| PPL240621C00025000 | 2024-04-25 9:51AM EDT | 25.00 | 2.43 | 1.25 | 2.40 | 0.00 | - | 1 | 188 | 27.54% |
| PPL240621C00026000 | 2024-04-26 10:34AM EDT | 26.00 | 1.65 | 0.50 | 2.40 | -0.31 | -15.82% | 139 | 368 | 45.02% |
| PPL240621C00027000 | 2024-04-26 1:44PM EDT | 27.00 | 0.86 | 0.70 | 0.80 | -0.04 | -4.44% | 2 | 1,549 | 18.90% |
| PPL240621C00028000 | 2024-04-26 11:20AM EDT | 28.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 40 | 9,484 | 18.70% |
| PPL240621C00029000 | 2024-04-25 10:40AM EDT | 29.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 1,063 | 22.85% |
| PPL240621C00030000 | 2024-04-24 12:47PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 1,827 | 20.51% |
| PPL240621C00031000 | 2024-04-25 12:40PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 14 | 160 | 25.00% |
| PPL240621C00032000 | 2024-04-25 3:50PM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 25.39% |
| PPL240621C00035000 | 2023-05-01 12:17PM EDT | 35.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 58.89% |
| PPL240621C00037000 | 2023-06-23 9:33AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 351 | 57.32% |
| PPL240621C00040000 | 2023-11-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621P00015000 | 2024-03-12 9:37AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 85 | 68.75% |
| PPL240621P00016000 | 2023-10-26 11:05AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 73.24% |
| PPL240621P00017000 | 2023-10-26 11:09AM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 69.53% |
| PPL240621P00018000 | 2023-12-21 1:43PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,003 | 58.79% |
| PPL240621P00019000 | 2024-04-08 11:49AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 153 | 48.44% |
| PPL240621P00020000 | 2024-04-24 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 39 | 52.83% |
| PPL240621P00021000 | 2023-10-02 10:08AM EDT | 21.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 101 | 89 | 68.36% |
| PPL240621P00022000 | 2024-04-12 3:19PM EDT | 22.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 55 | 77.64% |
| PPL240621P00023000 | 2024-04-22 1:52PM EDT | 23.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 2,283 | 32.52% |
| PPL240621P00024000 | 2024-04-19 3:01PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 1,036 | 25.88% |
| PPL240621P00025000 | 2024-04-26 2:09PM EDT | 25.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 1 | 1,173 | 23.15% |
| PPL240621P00026000 | 2024-04-25 2:01PM EDT | 26.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 1 | 489 | 19.73% |
| PPL240621P00027000 | 2024-04-25 3:22PM EDT | 27.00 | 0.60 | 0.70 | 0.75 | 0.00 | - | 77 | 275 | 18.16% |
| PPL240621P00028000 | 2024-04-25 12:00PM EDT | 28.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 10 | 116 | 19.24% |
| PPL240621P00029000 | 2024-03-05 10:54AM EDT | 29.00 | 2.35 | 1.90 | 2.05 | 0.00 | - | 1 | 26 | 14.06% |
| PPL240621P00030000 | 2024-04-15 1:18PM EDT | 30.00 | 3.60 | 1.25 | 5.00 | 0.00 | - | 3 | 18 | 75.05% |
| PPL240621P00031000 | 2024-01-10 11:03AM EDT | 31.00 | 3.30 | 3.70 | 7.50 | 0.00 | - | - | 25 | 72.17% |
| PPL240621P00032000 | 2023-08-30 3:01PM EDT | 32.00 | 6.90 | 8.00 | 9.20 | 0.00 | - | 1 | 44 | 127.88% |
© 2024 Yahoo. All rights reserved.