PPL Corporation (PPL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL250117C00015000 | 2023-09-05 12:08PM EDT | 15.00 | 9.60 | 6.70 | 10.80 | 0.00 | - | 14 | 22 | 0.00% |
| PPL250117C00018000 | 2024-04-02 9:40AM EDT | 18.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| PPL250117C00020000 | 2024-01-19 3:31PM EDT | 20.00 | 6.58 | 5.50 | 7.50 | 0.00 | - | 1 | 4 | 0.00% |
| PPL250117C00023000 | 2024-05-02 10:09AM EDT | 23.00 | 5.54 | 5.50 | 5.80 | 0.00 | - | 1 | 108 | 28.81% |
| PPL250117C00025000 | 2024-05-01 11:17AM EDT | 25.00 | 3.80 | 3.80 | 4.40 | 0.00 | - | 1 | 1,945 | 28.83% |
| PPL250117C00027000 | 2024-05-03 11:41AM EDT | 27.00 | 2.35 | 2.40 | 2.80 | +0.06 | +2.62% | 6 | 873 | 23.93% |
| PPL250117C00030000 | 2024-05-03 3:37PM EDT | 30.00 | 0.89 | 0.85 | 1.00 | -0.01 | -1.11% | 21 | 2,085 | 18.41% |
| PPL250117C00032000 | 2024-05-03 1:44PM EDT | 32.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 1,175 | 17.41% |
| PPL250117C00035000 | 2024-04-25 9:35AM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1,049 | 37.33% |
| PPL250117C00037000 | 2023-09-20 10:22AM EDT | 37.00 | 0.44 | 0.00 | 0.65 | 0.00 | - | 10 | 77 | 31.35% |
| PPL250117C00040000 | 2024-02-13 12:16PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 25 | 47.19% |
| PPL250117C00042000 | 2023-12-14 4:59PM EDT | 42.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 4 | 16 | 56.08% |
| PPL250117C00045000 | 2023-04-26 10:06AM EDT | 45.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 7 | 11 | 40.28% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL250117P00015000 | 2024-04-02 3:02PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1,000 | 5,935 | 47.36% |
| PPL250117P00018000 | 2024-04-04 2:06PM EDT | 18.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 89 | 50.64% |
| PPL250117P00020000 | 2024-04-29 10:03AM EDT | 20.00 | 0.25 | 0.15 | 1.25 | 0.00 | - | 10 | 244 | 51.42% |
| PPL250117P00023000 | 2024-04-23 12:42PM EDT | 23.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 271 | 23.29% |
| PPL250117P00025000 | 2024-05-02 1:27PM EDT | 25.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 5 | 2,303 | 20.78% |
| PPL250117P00027000 | 2024-05-03 11:23AM EDT | 27.00 | 1.25 | 1.05 | 1.20 | -0.10 | -7.41% | 5 | 498 | 18.29% |
| PPL250117P00030000 | 2024-05-01 9:35AM EDT | 30.00 | 2.80 | 2.45 | 4.30 | 0.00 | - | 5 | 93 | 33.50% |
| PPL250117P00032000 | 2024-04-26 9:41AM EDT | 32.00 | 4.80 | 4.00 | 5.70 | 0.00 | - | 7 | 17 | 33.79% |
| PPL250117P00035000 | 2024-01-23 11:52AM EDT | 35.00 | 9.35 | 7.20 | 9.80 | 0.00 | - | 5 | 10 | 54.38% |
| PPL250117P00037000 | 2023-01-06 4:50PM EDT | 37.00 | 7.52 | 8.30 | 8.90 | 0.00 | - | 1 | 7 | 0.00% |
| PPL250117P00040000 | 2023-01-20 10:41AM EDT | 40.00 | 11.10 | 10.90 | 11.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.