Options Chain for PPL CORP COM (PPL) - $34.27 as of 11/20/2024 8:35:46 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 8.20 | 12.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
25.00 | 7.20 | 11.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
26.00 | 6.20 | 9.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
27.00 | 5.50 | 8.80 | 6.19 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:27 PM EST |
28.00 | 4.70 | 8.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
29.00 | 3.20 | 6.30 | 3.53 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:27 PM EST |
30.00 | 2.25 | 6.30 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.43 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:27 PM EST |
31.00 | 1.65 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.96 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 3:59:27 PM EST |
32.00 | 2.05 | 2.70 | 2.34 | +0.09 | +4.00% | 2 | 99 | 0.28 | 0.88 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
33.00 | 1.45 | 1.55 | 1.15 | -0.20 | -14.82% | 2 | 308 | 0.20 | 0.75 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
34.00 | 0.70 | 0.85 | 0.80 | +0.15 | +23.08% | 72 | 3,442 | 0.18 | 0.55 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
35.00 | 0.30 | 0.35 | 0.32 | +0.05 | +18.52% | 53 | 1,677 | 0.17 | 0.31 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
36.00 | 0.05 | 0.35 | 0.09 | +0.02 | +28.58% | 6 | 381 | 0.15 | 0.12 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
37.00 | 0.00 | 0.05 | % | 0 | 0 | 0.18 | 0.04 | 0.06 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.23 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
39.00 | 0.00 | 0.05 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
41.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
27.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:27 PM EST |
28.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:27 PM EST |
29.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:27 PM EST |
30.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:27 PM EST |
31.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 50 | 0.23 | -0.04 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
32.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 1 | 116 | 0.21 | -0.12 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
33.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.19 | -0.25 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 3:59:27 PM EST |
34.00 | 0.55 | 0.65 | 0.60 | -0.05 | -7.70% | 2 | 36 | 0.17 | -0.45 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
35.00 | 1.10 | 1.25 | % | 0 | 0 | 0.18 | -0.69 | 0.23 | -0.01 | 11/20/2024 3:59:27 PM EST | |||
36.00 | 1.10 | 5.00 | % | 0 | 0 | 0.10 | -0.88 | 0.14 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
37.00 | 2.35 | 4.50 | % | 0 | 0 | 0.82 | -0.96 | 0.06 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
38.00 | 2.85 | 6.00 | % | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
39.00 | 3.70 | 6.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
40.00 | 4.80 | 8.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
41.00 | 5.00 | 9.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST |