Options Chain for PIEDMONT LITHIUM INC COM (PLL) - $11.42 as of 4/26/2024 3:39:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 10.40 | 10.10 | 0.00 | 0.00% | 0 | 1 | 9.12 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 5.60 | 8.50 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 6.00 | 4.70 | 8.30 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 3.50 | 5.30 | 7.00 | 0.00 | 0.00% | 0 | 1 | 4.80 | 0.99 | 0.01 | 0.00 | 3/6/2024 | 4/26/2024 3:59:57 PM EST |
| 8.00 | 2.60 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 2.86 | 0.96 | 0.03 | -0.01 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 3.20 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.90 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 1.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.82 | 0.09 | -0.02 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 1.65 | 1.80 | 1.65 | +0.50 | +43.48% | 60 | 29 | 0.89 | 0.71 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 1.10 | 1.25 | 1.10 | +0.30 | +37.50% | 17 | 119 | 0.92 | 0.58 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.70 | 0.75 | 0.70 | +0.21 | +42.86% | 207 | 360 | 0.89 | 0.43 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.45 | 0.55 | 0.45 | +0.15 | +50.00% | 210 | 310 | 0.92 | 0.29 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.25 | 0.35 | 0.25 | +0.03 | +13.64% | 5 | 1,432 | 0.94 | 0.17 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 8 | 692 | 0.97 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 958 | 1.05 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 2,110 | 1.38 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 1,059 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 406 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 3 | 105 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 221 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 730 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 87 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 59 | 3.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 39 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 507 | 4.50 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 120 | 3.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 105 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 38 | 2.92 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 65 | 2.98 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 53 | 2.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 31 | 3.20 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 15 | 3.25 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.30 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 42 | 3.35 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 202 | 3.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 108 | 3.43 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 59 | 2.96 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 29 | 3.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 64 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 28 | 4.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 37 | 4.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.46 | -0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.23 | -0.04 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 0.05 | 0.15 | 0.11 | -0.11 | -50.00% | 12 | 255 | 0.96 | -0.10 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.25 | 0.30 | 0.26 | -0.19 | -42.23% | 720 | 1,153 | 0.97 | -0.18 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | -0.30 | -35.30% | 215 | 275 | 0.95 | -0.29 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.90 | 1.05 | 1.05 | -0.45 | -30.00% | 3 | 497 | 0.94 | -0.42 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 1.50 | 1.65 | 1.90 | 0.00 | 0.00% | 1 | 479 | 0.96 | -0.57 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 2.20 | 2.35 | 3.30 | 0.00 | 0.00% | 0 | 635 | 2.00 | -0.71 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 3.00 | 3.20 | 4.20 | 0.00 | 0.00% | 0 | 592 | 1.23 | -0.83 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 3.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 385 | 2.71 | -0.91 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 3.60 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 154 | 2.81 | -0.97 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 6.70 | 7.20 | 5.50 | 0.00 | 0.00% | 0 | 127 | 1.61 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 6.80 | 9.20 | 5.80 | 0.00 | 0.00% | 0 | 92 | 3.10 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 7.70 | 9.60 | 4.90 | 0.00 | 0.00% | 0 | 42 | 3.59 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 8.60 | 11.60 | 10.46 | 0.00 | 0.00% | 0 | 91 | 2.52 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 11.60 | 13.50 | 10.70 | 0.00 | 0.00% | 0 | 12 | 3.68 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 12.40 | 14.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 12.10 | 15.10 | 6.15 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 13.30 | 16.30 | 11.80 | 0.00 | 0.00% | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 15.70 | 17.70 | 9.50 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 16.70 | 17.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 17.60 | 18.30 | 16.30 | 0.00 | 0.00% | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 18.70 | 20.70 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 19.40 | 20.00 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 20.70 | 21.00 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 34.00 | 21.70 | 22.20 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 22.70 | 23.00 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 36.00 | 23.70 | 24.00 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 37.00 | 23.20 | 25.00 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 38.00 | 24.20 | 26.40 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 39.00 | 25.00 | 27.50 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 27.60 | 29.30 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 41.00 | 28.60 | 30.90 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.00 | 29.60 | 30.60 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 43.00 | 29.10 | 31.80 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 44.00 | 30.10 | 32.40 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 31.20 | 33.20 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 37.60 | 38.90 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 42.60 | 43.90 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 46.30 | 49.70 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 52.60 | 53.40 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |