PPL Corporation (PPL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL241018C00024000 | 2024-04-10 9:37AM EDT | 24.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 14 | 109 | 25.68% |
| PPL241018C00025000 | 2024-04-04 9:59AM EDT | 25.00 | 3.00 | 1.75 | 4.70 | 0.00 | - | 29 | 105 | 50.51% |
| PPL241018C00026000 | 2024-04-16 12:49PM EDT | 26.00 | 1.65 | 2.00 | 3.30 | 0.00 | - | 50 | 85 | 37.89% |
| PPL241018C00027000 | 2024-04-26 10:33AM EDT | 27.00 | 1.60 | 1.40 | 1.55 | +0.15 | +10.34% | 139 | 647 | 20.70% |
| PPL241018C00028000 | 2024-04-25 12:47PM EDT | 28.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 7 | 337 | 19.65% |
| PPL241018C00029000 | 2024-04-24 3:21PM EDT | 29.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 22 | 341 | 19.26% |
| PPL241018C00030000 | 2024-04-26 2:02PM EDT | 30.00 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 5 | 609 | 18.99% |
| PPL241018C00031000 | 2024-04-26 1:53PM EDT | 31.00 | 0.29 | 0.15 | 0.30 | +0.04 | +16.00% | 33 | 621 | 19.24% |
| PPL241018C00032000 | 2024-04-02 11:59AM EDT | 32.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 19.58% |
| PPL241018C00033000 | 2024-03-28 9:30AM EDT | 33.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 20.51% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL241018P00022000 | 2024-03-01 3:14PM EDT | 22.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 26.76% |
| PPL241018P00023000 | 2024-02-27 10:53AM EDT | 23.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 10 | 23.73% |
| PPL241018P00024000 | 2024-04-22 1:04PM EDT | 24.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 2 | 133 | 22.36% |
| PPL241018P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.60 | 0.60 | 1.65 | 0.00 | - | 1 | 69 | 35.47% |
| PPL241018P00026000 | 2024-04-25 11:35AM EDT | 26.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 94 | 19.21% |
| PPL241018P00027000 | 2024-04-22 1:04PM EDT | 27.00 | 1.15 | 1.25 | 1.35 | 0.00 | - | 16 | 37 | 18.31% |
| PPL241018P00028000 | 2024-04-22 1:52PM EDT | 28.00 | 1.55 | 1.75 | 1.85 | 0.00 | - | 29 | 46 | 17.21% |
| PPL241018P00029000 | 2024-04-25 9:38AM EDT | 29.00 | 2.35 | 2.35 | 4.00 | 0.00 | - | 1 | 108 | 37.77% |
| PPL241018P00030000 | 2024-04-26 9:37AM EDT | 30.00 | 3.00 | 2.10 | 5.00 | +0.20 | +7.14% | 6 | 99 | 42.19% |
| PPL241018P00031000 | 2024-04-09 9:45AM EDT | 31.00 | 3.60 | 2.50 | 5.00 | 0.00 | - | 16 | 17 | 31.74% |
© 2024 Yahoo. All rights reserved.