Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.49 +61.81 (+1.18%) Dow
39,907.76 +349.65 (+0.88%) Nasdaq
16,740.15 +228.97 (+1.39%) Bitcoin USD
66,122.35 +4,508.24 (+7.32%) CMC Crypto 200
1,390.81 +122.86 (+9.69%)
PPL Corporation (PPL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPL240621C00015000 | 2024-05-13 3:15PM EDT | 15.00 | 14.28 | 14.00 | 16.60 | 0.00 | - | 1 | 5 | 179.98% |
| PPL240621C00018000 | 2023-11-15 12:44PM EDT | 18.00 | 7.90 | 8.60 | 9.60 | 0.00 | - | 1 | 20 | 0.00% |
| 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 | 0.00% |
| PPL240621C00022000 | 2024-04-17 1:48PM EDT | 22.00 | 4.60 | 5.70 | 9.70 | 0.00 | - | 7 | 20 | 57.42% |
| PPL240621C00023000 | 2024-03-08 4:22PM EDT | 23.00 | 4.50 | 2.35 | 5.70 | 0.00 | - | 1 | 80 | 0.00% |
| PPL240621C00024000 | 2024-05-02 3:20PM EDT | 24.00 | 4.05 | 5.40 | 7.70 | 0.00 | - | 5 | 272 | 86.13% |
| PPL240621C00025000 | 2024-05-15 11:58AM EDT | 25.00 | 4.70 | 4.50 | 6.00 | +2.27 | +93.42% | 11 | 188 | 64.26% |
| PPL240621C00026000 | 2024-05-14 1:17PM EDT | 26.00 | 3.05 | 3.30 | 3.70 | 0.00 | - | 10 | 229 | 29.79% |
| PPL240621C00027000 | 2024-05-15 10:09AM EDT | 27.00 | 2.65 | 0.80 | 2.75 | +0.43 | +19.37% | 10 | 1,585 | 25.68% |
| PPL240621C00028000 | 2024-05-15 10:03AM EDT | 28.00 | 1.66 | 1.55 | 1.70 | +0.34 | +25.76% | 2 | 10,501 | 16.11% |
| PPL240621C00029000 | 2024-05-14 1:04PM EDT | 29.00 | 0.45 | 0.80 | 0.85 | 0.00 | - | 24 | 1,371 | 13.28% |
| PPL240621C00030000 | 2024-05-15 3:33PM EDT | 30.00 | 0.26 | 0.25 | 0.30 | +0.11 | +73.33% | 2,331 | 6,603 | 12.45% |
| PPL240621C00031000 | 2024-05-13 10:29AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 230 | 13.67% |
| PPL240621C00032000 | 2024-05-13 10:49AM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 16.41% |
| PPL240621C00035000 | 2023-05-01 12:17PM EDT | 35.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 52.05% |
| PPL240621C00037000 | 2023-06-23 9:33AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 351 | 52.83% |
| PPL240621C00040000 | 2023-11-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 47.66% |
Putsfor21 June 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 | 92.97% |
| PPL240621P00016000 | 2023-10-26 11:05AM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 99.80% |
| PPL240621P00017000 | 2023-10-26 11:09AM EDT | 17.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 95.70% |
| PPL240621P00018000 | 2023-12-21 1:43PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,003 | 82.81% |
| PPL240621P00019000 | 2024-04-08 11:49AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 153 | 96.09% |
| PPL240621P00020000 | 2024-04-24 12:19PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 39 | 62.89% |
| PPL240621P00021000 | 2023-10-02 10:08AM EDT | 21.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 101 | 89 | 99.22% |
| PPL240621P00022000 | 2024-04-12 3:19PM EDT | 22.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 9 | 55 | 56.25% |
| PPL240621P00023000 | 2024-05-09 2:44PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,258 | 42.97% |
| PPL240621P00024000 | 2024-05-01 1:51PM EDT | 24.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,037 | 36.91% |
| PPL240621P00025000 | 2024-04-26 2:09PM EDT | 25.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1,173 | 35.74% |
| PPL240621P00026000 | 2024-05-10 2:04PM EDT | 26.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 493 | 29.10% |
| PPL240621P00027000 | 2024-05-13 9:52AM EDT | 27.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 4 | 323 | 22.46% |
| PPL240621P00028000 | 2024-05-15 11:36AM EDT | 28.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 1 | 310 | 19.92% |
| PPL240621P00029000 | 2024-05-15 2:26PM EDT | 29.00 | 0.31 | 0.30 | 0.40 | -0.19 | -38.00% | 12 | 34 | 17.33% |
| PPL240621P00030000 | 2024-05-15 12:30PM EDT | 30.00 | 0.90 | 0.80 | 0.95 | -0.35 | -28.00% | 4 | 49 | 18.95% |
| PPL240621P00031000 | 2024-01-10 11:03AM EDT | 31.00 | 3.30 | 3.70 | 7.50 | 0.00 | - | - | 25 | 125.59% |
| PPL240621P00032000 | 2023-08-30 3:01PM EDT | 32.00 | 6.90 | 8.00 | 9.20 | 0.00 | - | 1 | 44 | 187.89% |
© 2024 Yahoo. All rights reserved.