NasdaqCM - Delayed Quote • USD
Piedmont Lithium Inc. (PLL)
At close: 4:00 PM EDT
After hours: 6:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240517C00003000 | 4/19/2024 3:00 PM | 3 | 10.10 | 8.90 | 10.50 | 0.00 | 0.00% | 1 | 1 | 646.09% |
| PLL240517C00007000 | 3/6/2024 8:27 PM | 7 | 7.00 | 3.80 | 7.10 | 0.00 | 0.00% | 1 | 1 | 240.23% |
| PLL240517C00008000 | 3/18/2024 1:47 PM | 8 | 4.20 | 3.90 | 6.90 | 0.00 | 0.00% | - | 0 | 348.05% |
| PLL240517C00009000 | 4/29/2024 3:26 PM | 9 | 4.30 | 1.50 | 4.30 | 0.00 | 0.00% | 2 | 3 | 275.00% |
| PLL240517C00010000 | 4/4/2024 3:03 PM | 10 | 4.10 | 1.30 | 3.80 | 0.00 | 0.00% | 1 | 1 | 129.49% |
| PLL240517C00011000 | 4/29/2024 5:56 PM | 11 | 2.65 | 1.05 | 1.70 | 0.00 | 0.00% | 1 | 57 | 69.53% |
| PLL240517C00012000 | 5/1/2024 7:18 PM | 12 | 1.25 | 1.00 | 1.15 | 0.05 | 4.17% | 26 | 134 | 98.83% |
| PLL240517C00013000 | 5/1/2024 7:17 PM | 13 | 0.85 | 0.60 | 0.75 | -0.10 | -10.53% | 4 | 502 | 98.83% |
| PLL240517C00014000 | 5/1/2024 6:02 PM | 14 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 4 | 531 | 98.05% |
| PLL240517C00015000 | 5/1/2024 7:10 PM | 15 | 0.35 | 0.20 | 0.30 | 0.05 | 16.67% | 12 | 1,627 | 100.98% |
| PLL240517C00016000 | 5/1/2024 3:06 PM | 16 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 712 | 102.34% |
| PLL240517C00017500 | 5/1/2024 5:19 PM | 17.5 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 3 | 962 | 112.89% |
| PLL240517C00019000 | 4/29/2024 2:28 PM | 19 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 2,110 | 148.83% |
| PLL240517C00020000 | 4/29/2024 7:03 PM | 20 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,098 | 125.00% |
| PLL240517C00021000 | 4/16/2024 1:38 PM | 21 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 406 | 134.38% |
| PLL240517C00022500 | 4/26/2024 1:30 PM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 105 | 225.00% |
| PLL240517C00024000 | 4/23/2024 2:42 PM | 24 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 221 | 159.38% |
| PLL240517C00025000 | 4/29/2024 4:55 PM | 25 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 730 | 187.50% |
| PLL240517C00026000 | 5/1/2024 2:11 PM | 26 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 93 | 173.44% |
| PLL240517C00027000 | 4/15/2024 5:27 PM | 27 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 59 | 266.80% |
| PLL240517C00028000 | 4/15/2024 6:05 PM | 28 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 39 | 274.61% |
| PLL240517C00029000 | 2/14/2024 5:58 PM | 29 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 507 | 257.42% |
| PLL240517C00030000 | 4/23/2024 6:57 PM | 30 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 120 | 181.25% |
| PLL240517C00031000 | 4/15/2024 2:23 PM | 31 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 105 | 296.48% |
| PLL240517C00032000 | 3/13/2024 6:56 PM | 32 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 38 | 277.34% |
| PLL240517C00033000 | 2/22/2024 5:33 PM | 33 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 65 | 283.59% |
| PLL240517C00034000 | 3/4/2024 3:16 PM | 34 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 289.45% |
| PLL240517C00035000 | 4/23/2024 1:45 PM | 35 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 53 | 250.00% |
| PLL240517C00036000 | 2/1/2024 3:48 PM | 36 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 2 | 273.44% |
| PLL240517C00037000 | 2/13/2024 2:30 PM | 37 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 31 | 306.25% |
| PLL240517C00038000 | 3/8/2024 2:56 PM | 38 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 15 | 311.33% |
| PLL240517C00039000 | 1/29/2024 2:30 PM | 39 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 50.00% |
| PLL240517C00040000 | 1/22/2024 3:00 PM | 40 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 42 | 292.19% |
| PLL240517C00041000 | 1/4/2024 6:31 PM | 41 | 1.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 202 | 405.27% |
| PLL240517C00042000 | 1/18/2024 3:28 PM | 42 | 0.24 | 0.00 | 1.25 | 0.00 | 0.00% | 63 | 108 | 402.54% |
| PLL240517C00043000 | 1/5/2024 2:30 PM | 43 | 0.90 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 415.23% |
| PLL240517C00044000 | 12/18/2023 3:01 PM | 44 | 2.11 | 0.15 | 0.25 | 0.00 | 0.00% | - | 1 | 325.39% |
| PLL240517C00045000 | 1/22/2024 8:06 PM | 45 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 59 | 321.88% |
| PLL240517C00050000 | 4/24/2024 2:44 PM | 50 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 391.80% |
| PLL240517C00055000 | 1/5/2024 5:43 PM | 55 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 64 | 543.75% |
| PLL240517C00060000 | 1/10/2024 3:49 PM | 60 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 50.00% |
| PLL240517C00065000 | 11/27/2023 6:38 PM | 65 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 10 | 37 | 439.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240517P00005000 | 4/3/2024 2:26 PM | 5 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 242.19% |
| PLL240517P00007000 | 4/8/2024 3:05 PM | 7 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 246.09% |
| PLL240517P00008000 | 4/22/2024 7:46 PM | 8 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 54 | 42 | 199.61% |
| PLL240517P00009000 | 4/30/2024 4:36 PM | 9 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 252 | 103.52% |
| PLL240517P00010000 | 5/1/2024 6:31 PM | 10 | 0.21 | 0.20 | 0.30 | 0.06 | 40.00% | 1 | 791 | 100.78% |
| PLL240517P00011000 | 5/1/2024 2:35 PM | 11 | 0.45 | 0.45 | 0.55 | 0.00 | 0.00% | 18 | 481 | 95.90% |
| PLL240517P00012000 | 5/1/2024 7:12 PM | 12 | 0.75 | 0.90 | 0.95 | -0.11 | -12.79% | 204 | 502 | 94.14% |
| PLL240517P00013000 | 5/1/2024 7:10 PM | 13 | 1.25 | 1.50 | 1.55 | -0.20 | -13.79% | 3 | 467 | 93.95% |
| PLL240517P00014000 | 4/30/2024 1:51 PM | 14 | 1.80 | 2.20 | 2.30 | 0.00 | 0.00% | 2 | 635 | 92.38% |
| PLL240517P00015000 | 4/30/2024 7:13 PM | 15 | 3.00 | 3.00 | 3.20 | 0.00 | 0.00% | 2 | 590 | 93.75% |
| PLL240517P00016000 | 5/1/2024 7:24 PM | 16 | 3.74 | 3.90 | 4.10 | 0.74 | 24.67% | 10 | 384 | 92.19% |
| PLL240517P00017500 | 4/24/2024 4:04 PM | 17.5 | 6.50 | 4.30 | 5.70 | 0.00 | 0.00% | 20 | 154 | 150.78% |
| PLL240517P00019000 | 4/16/2024 5:36 PM | 19 | 5.50 | 6.80 | 7.20 | 0.00 | 0.00% | 2 | 127 | 131.25% |
| PLL240517P00020000 | 4/16/2024 1:33 PM | 20 | 5.80 | 7.80 | 8.70 | 0.00 | 0.00% | 1 | 92 | 192.58% |
| PLL240517P00021000 | 1/19/2024 8:30 PM | 21 | 4.90 | 7.10 | 7.30 | 0.00 | 0.00% | 20 | 42 | 0.00% |
| PLL240517P00022500 | 3/18/2024 5:53 PM | 22.5 | 10.46 | 7.40 | 9.20 | 0.00 | 0.00% | 20 | 416 | 0.00% |
| PLL240517P00024000 | 3/12/2024 1:35 PM | 24 | 10.70 | 11.10 | 11.30 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| PLL240517P00025000 | 3/26/2024 1:30 PM | 25 | 12.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLL240517P00026000 | 1/16/2024 3:15 PM | 26 | 6.15 | 12.00 | 12.30 | 0.00 | 0.00% | 10 | 24 | 0.00% |
| PLL240517P00027000 | 2/12/2024 6:22 PM | 27 | 11.80 | 12.00 | 14.10 | 0.00 | 0.00% | 2 | 27 | 0.00% |
| PLL240517P00028000 | 1/17/2024 6:06 PM | 28 | 9.50 | 13.20 | 15.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| PLL240517P00029000 | 12/28/2023 3:28 PM | 29 | 4.20 | 11.40 | 11.90 | 0.00 | 0.00% | 20 | 35 | 0.00% |
| PLL240517P00030000 | 2/28/2024 5:53 PM | 30 | 16.30 | 16.40 | 17.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PLL240517P00031000 | 12/26/2023 6:07 PM | 31 | 5.50 | 13.20 | 14.40 | 0.00 | 0.00% | 4 | 17 | 0.00% |
| PLL240517P00032000 | 12/28/2023 5:07 PM | 32 | 5.20 | 14.20 | 16.20 | 0.00 | 0.00% | - | 23 | 0.00% |
| PLL240517P00033000 | 12/27/2023 5:21 PM | 33 | 6.90 | 15.20 | 16.00 | 0.00 | 0.00% | 6 | 20 | 0.00% |
| PLL240517P00034000 | 12/28/2023 5:07 PM | 34 | 6.40 | 16.10 | 17.80 | 0.00 | 0.00% | - | 24 | 0.00% |
| PLL240517P00035000 | 12/28/2023 6:29 PM | 35 | 7.20 | 17.00 | 18.00 | 0.00 | 0.00% | 12 | 89 | 0.00% |
| PLL240517P00036000 | 12/28/2023 5:13 PM | 36 | 7.70 | 17.90 | 19.60 | 0.00 | 0.00% | - | 9 | 0.00% |
| PLL240517P00037000 | 12/28/2023 4:55 PM | 37 | 8.50 | 18.80 | 20.00 | 0.00 | 0.00% | 20 | 25 | 0.00% |
| PLL240517P00038000 | 12/28/2023 5:07 PM | 38 | 9.10 | 18.80 | 21.80 | 0.00 | 0.00% | - | 15 | 0.00% |
| PLL240517P00040000 | 1/2/2024 8:03 PM | 40 | 13.00 | 23.50 | 26.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLL240517P00045000 | 12/4/2023 2:41 PM | 45 | 18.50 | 19.10 | 19.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| PLL240517P00050000 | 10/20/2023 5:59 PM | 50 | 20.25 | 20.80 | 23.10 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| PLL240517P00060000 | 10/5/2023 7:21 PM | 60 | 25.15 | 29.80 | 31.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LAC Lithium Americas Corp.
4.3500
-1.36%
SGML Sigma Lithium Corporation
14.95
+4.04%
SLI Standard Lithium Ltd.
1.3100
+8.26%
LAAC Lithium Americas (Argentina) Corp.
5.07
0.00%
LAC.TO Lithium Americas Corp.
6.01
-1.48%
MP MP Materials Corp.
15.91
-0.56%
AMLI American Lithium Corp.
0.6190
+4.70%
SYA.AX Sayona Mining Limited
0.0320
-5.88%
SYAXF Sayona Mining Limited
0.0220
+2.80%
BHP BHP Group Limited
55.00
-0.29%