Options Chain for PIEDMONT LITHIUM INC COM (PLL) - $9.00 as of 1/22/2025 9:12:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.80 | 8.10 | 12.00 | 0.00 | 0.00% | 0 | 1 | 8.88 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 4:00:01 PM EST |
| 3.00 | 4.80 | 7.10 | 8.46 | 0.00 | 0.00% | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 3.80 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 10 | 4.73 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 2.95 | 4.90 | 5.13 | 0.00 | 0.00% | 0 | 5 | 3.03 | 0.99 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 2.30 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 47 | 2.38 | 0.95 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 7.00 | 1.65 | 2.60 | 3.10 | 0.00 | 0.00% | 0 | 78 | 1.63 | 0.86 | 0.09 | -0.01 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 8.00 | 1.10 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 120 | 0.97 | 0.73 | 0.14 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 9.00 | 0.85 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 386 | 0.92 | 0.56 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 10.00 | 0.45 | 0.75 | 0.65 | +0.05 | +8.34% | 10 | 1,435 | 0.90 | 0.38 | 0.18 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | -0.10 | -25.00% | 2 | 1,032 | 0.92 | 0.25 | 0.14 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 0.45 | 0.25 | +0.05 | +25.00% | 2 | 636 | 0.88 | 0.18 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.25 | 0.05 | -0.10 | -66.67% | 1 | 1,011 | 1.01 | 0.13 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 14.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 956 | 1.07 | 0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,953 | 1.48 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 16.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 198 | 1.15 | 0.03 | 0.03 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.71 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 860 | 1.24 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 5,764 | 1.39 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 30 | 2.38 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 94 | 2.46 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.45 | 1.36 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 18 | 2.59 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 21 | 2.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.45 | 1.51 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 47 | 1.83 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 500 | 2.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 126 | 2.52 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 6 | 5.21 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 8 | 3.84 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.45 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 223 | 1.06 | -0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 659 | 0.86 | -0.14 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 8.00 | 0.40 | 0.70 | 0.50 | +0.05 | +11.12% | 10 | 414 | 0.90 | -0.27 | 0.14 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 9.00 | 0.75 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 489 | 0.78 | -0.44 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 10.00 | 1.25 | 1.90 | 1.55 | 0.00 | 0.00% | 0 | 2,316 | 0.91 | -0.62 | 0.18 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 11.00 | 2.15 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 876 | 0.84 | -0.75 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 12.00 | 3.00 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 282 | 1.36 | -0.82 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 3.30 | 4.50 | 2.53 | 0.00 | 0.00% | 0 | 16 | 1.97 | -0.87 | 0.08 | -0.01 | 11/12/2024 | 1/21/2025 4:00:01 PM EST |
| 14.00 | 4.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 27 | 2.04 | -0.92 | 0.06 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 5.10 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 62 | 1.86 | -0.97 | 0.03 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 16.00 | 6.00 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 1 | 2.54 | -0.97 | 0.03 | 0.00 | 11/20/2024 | 1/21/2025 4:00:01 PM EST |
| 17.00 | 6.80 | 9.00 | 5.60 | 0.00 | 0.00% | 0 | 13 | 2.67 | -0.99 | 0.01 | 0.00 | 11/5/2024 | 1/21/2025 4:00:01 PM EST |
| 18.00 | 7.70 | 10.10 | 6.30 | 0.00 | 0.00% | 0 | 7 | 2.78 | -0.99 | 0.01 | 0.00 | 11/1/2024 | 1/21/2025 4:00:01 PM EST |
| 19.00 | 8.90 | 11.10 | 7.20 | 0.00 | 0.00% | 0 | 14 | 3.00 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 10.00 | 12.20 | 8.70 | 0.00 | 0.00% | 0 | 24 | 3.00 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 10.90 | 13.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 12.10 | 14.20 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 13.00 | 15.20 | 10.30 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 14.10 | 16.20 | 11.10 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 15.30 | 17.20 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 26.00 | 16.30 | 18.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 27.00 | 16.80 | 19.20 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 28.00 | 17.80 | 20.20 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 29.00 | 18.80 | 21.20 | 16.60 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 19.80 | 22.20 | 17.10 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 4:00:01 PM EST |