Options Chain for PIEDMONT LITHIUM INC COM (PLL) - $10.47 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.50 | 6.80 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 3.20 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 0 | 3.20 | 0.98 | 0.02 | -0.01 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 3.20 | 4.60 | 3.20 | % | 1 | 0 | 2.46 | 0.94 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 8.00 | 1.90 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 20 | 1.83 | 0.86 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 1.40 | 2.70 | 2.10 | -2.76 | -56.79% | 11 | 26 | 1.59 | 0.76 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.75 | 2.10 | 1.63 | -1.12 | -40.73% | 5 | 58 | 1.03 | 0.64 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.65 | 1.65 | 1.05 | -1.15 | -52.28% | 119 | 158 | 1.10 | 0.51 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 0.25 | 1.25 | 0.70 | -0.80 | -53.34% | 51 | 425 | 0.96 | 0.39 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 0.40 | 1.05 | 0.50 | -0.90 | -64.29% | 125 | 369 | 1.11 | 0.29 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.05 | 0.65 | 0.40 | -0.36 | -47.37% | 2 | 663 | 0.97 | 0.22 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.20 | 0.65 | 0.30 | -0.25 | -45.46% | 30 | 404 | 1.25 | 0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.55 | 0.25 | -0.19 | -43.19% | 10 | 1,511 | 1.27 | 0.12 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.16 | -0.17 | -51.52% | 3 | 283 | 1.44 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.25 | 0.20 | -0.15 | -42.86% | 16 | 136 | 1.33 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,074 | 1.59 | 0.04 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 12 | 721 | 1.33 | 0.04 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.83 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 48 | 2.11 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 94 | 1.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.52 | -0.01 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.35 | 0.05 | -0.05 | -50.00% | 2 | 2 | 1.19 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.45 | 0.05 | -0.07 | -58.34% | 20 | 9 | 1.65 | -0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | -0.05 | -25.00% | 12 | 81 | 0.96 | -0.14 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 0.05 | 0.55 | 0.50 | +0.32 | +177.78% | 66 | 363 | 0.76 | -0.24 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.70 | 1.30 | 0.85 | +0.37 | +77.09% | 241 | 186 | 1.00 | -0.36 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.85 | 2.25 | 0.80 | +0.02 | +2.57% | 17 | 282 | 1.06 | -0.49 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 1.55 | 2.65 | 2.00 | +0.68 | +51.52% | 1 | 424 | 0.99 | -0.61 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 2.30 | 3.80 | 3.02 | +1.12 | +58.95% | 2 | 145 | 1.80 | -0.71 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 3.10 | 4.60 | 3.93 | +1.83 | +87.15% | 12 | 59 | 1.92 | -0.78 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 4.00 | 5.60 | 2.70 | 0.00 | 0.00% | 0 | 34 | 2.11 | -0.85 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 4.80 | 6.60 | 3.50 | 0.00 | 0.00% | 0 | 4 | 2.18 | -0.88 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 5.70 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 25 | 2.42 | -0.93 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 18.00 | 6.60 | 8.70 | 6.80 | 0.00 | 0.00% | 0 | 3 | 2.65 | -0.95 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 7.40 | 9.40 | 5.90 | 0.00 | 0.00% | 0 | 6 | 2.50 | -0.96 | 0.03 | -0.01 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 8.40 | 10.40 | 7.90 | 0.00 | 0.00% | 0 | 2 | 2.61 | -0.96 | 0.03 | -0.01 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 9.30 | 11.90 | % | 0 | 0 | 2.72 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.00 | 10.20 | 12.90 | % | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 11.20 | 13.90 | 9.90 | 0.00 | 0.00% | 0 | 2 | 3.38 | -0.99 | 0.01 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 12.20 | 14.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |