PPL - PPL Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPL230616C000210002023-03-02 11:27AM EDT21.005.906.907.100.00--20224.22%
PPL230616C000230002022-09-06 12:30PM EDT23.006.203.904.300.00--1104.69%
PPL230616C000240002023-05-08 1:09PM EDT24.004.802.252.650.00-2735.94%
PPL230616C000250002023-06-07 9:38AM EDT25.001.491.451.60-0.16-9.70%405140.00%
PPL230616C000260002023-06-06 3:52PM EDT26.000.700.550.650.00-29711.33%
PPL230616C000270002023-06-07 9:30AM EDT27.000.100.050.15-0.02-16.67%5003,92216.99%
PPL230616C000280002023-06-06 3:24PM EDT28.000.050.000.100.00-126,75729.10%
PPL230616C000290002023-06-06 3:47PM EDT29.000.030.000.100.00-2457241.80%
PPL230616C000300002023-06-06 11:38AM EDT30.000.010.000.050.00-109,69545.31%
PPL230616C000310002023-06-01 9:56AM EDT31.000.050.000.050.00-547054.69%
PPL230616C000320002023-05-22 11:27AM EDT32.000.060.000.050.00-21,11256.25%
PPL230616C000330002023-02-21 10:30AM EDT33.000.050.000.150.00-115377.73%
PPL230616C000340002023-01-27 10:39AM EDT34.000.150.000.150.00-31585.94%
PPL230616C000350002023-05-26 2:09PM EDT35.000.050.000.050.00-124278.13%
PPL230616C000370002022-09-26 12:54PM EDT37.001.000.000.750.00-113154.69%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PPL230616P000150002023-03-10 2:51PM EDT15.000.050.000.100.00--3174.22%
PPL230616P000190002022-10-14 12:20PM EDT19.000.750.000.750.00--2173.05%
PPL230616P000200002023-05-23 9:30AM EDT20.000.040.000.050.00-112685.16%
PPL230616P000210002022-11-03 10:15AM EDT21.000.650.001.000.00-14147.07%
PPL230616P000220002023-05-11 12:54PM EDT22.000.100.000.100.00-51167.97%
PPL230616P000230002023-05-26 11:01AM EDT23.000.050.000.100.00-12,10954.69%
PPL230616P000240002023-05-25 11:48AM EDT24.000.100.000.150.00-11955.47%
PPL230616P000250002023-06-05 1:34PM EDT25.000.040.000.150.00-502,67339.45%
PPL230616P000260002023-06-07 9:30AM EDT26.000.150.100.300.00-233632.13%
PPL230616P000270002023-06-06 12:39PM EDT27.000.650.700.900.00-1,8806,60139.36%
PPL230616P000280002023-06-05 10:03AM EDT28.001.601.452.550.00-121765.92%
PPL230616P000290002023-05-25 3:33PM EDT29.003.042.552.850.00-19462.11%
PPL230616P000300002023-05-10 11:46AM EDT30.001.541.155.100.00-5467167.97%
PPL230616P000310002023-01-18 11:04AM EDT31.001.762.502.800.00-4000.00%
PPL230616P000320002023-03-21 9:33AM EDT32.004.903.403.700.00-23020.00%
PPL230616P000350002022-08-30 12:23PM EDT35.005.908.809.000.00--2150.78%
PPL230616P000380002023-05-22 1:47PM EDT38.0011.109.3013.900.00--10144.14%