NasdaqCM - Delayed Quote • USD
Piedmont Lithium Inc. (PLL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:51 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLL240517C00007000 | 3/6/2024 8:27 PM | 7 | 7.00 | 3.80 | 7.10 | 0.00 | 0.00% | 1 | 1 | 341.41% |
| PLL240517C00008000 | 3/18/2024 1:47 PM | 8 | 4.20 | 3.90 | 6.90 | 0.00 | 0.00% | - | 0 | 399.41% |
| PLL240517C00010000 | 4/4/2024 3:03 PM | 10 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLL240517C00011000 | 4/24/2024 7:59 PM | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PLL240517C00012000 | 4/24/2024 7:35 PM | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 12.50% |
| PLL240517C00013000 | 4/24/2024 3:59 PM | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 12.50% |
| PLL240517C00014000 | 4/24/2024 7:34 PM | 14 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 25.00% |
| PLL240517C00015000 | 4/24/2024 5:06 PM | 15 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| PLL240517C00016000 | 4/24/2024 7:34 PM | 16 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 50.00% |
| PLL240517C00017500 | 4/24/2024 1:38 PM | 17.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| PLL240517C00019000 | 4/22/2024 5:57 PM | 19 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| PLL240517C00020000 | 4/24/2024 2:21 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| PLL240517C00021000 | 4/16/2024 1:38 PM | 21 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PLL240517C00022500 | 4/19/2024 3:46 PM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| PLL240517C00024000 | 4/23/2024 2:42 PM | 24 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| PLL240517C00025000 | 4/15/2024 3:35 PM | 25 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
| PLL240517C00026000 | 4/24/2024 6:27 PM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| PLL240517C00027000 | 4/15/2024 5:27 PM | 27 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PLL240517C00028000 | 4/15/2024 6:05 PM | 28 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| PLL240517C00029000 | 2/14/2024 5:58 PM | 29 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 507 | 240.63% |
| PLL240517C00030000 | 4/23/2024 6:57 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PLL240517C00031000 | 4/15/2024 2:23 PM | 31 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| PLL240517C00032000 | 3/13/2024 6:56 PM | 32 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 38 | 257.42% |
| PLL240517C00033000 | 2/22/2024 5:33 PM | 33 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 65 | 262.89% |
| PLL240517C00034000 | 3/4/2024 3:16 PM | 34 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 267.97% |
| PLL240517C00035000 | 4/23/2024 1:45 PM | 35 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PLL240517C00036000 | 2/1/2024 3:48 PM | 36 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 2 | 252.34% |
| PLL240517C00037000 | 2/13/2024 2:30 PM | 37 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 31 | 282.03% |
| PLL240517C00038000 | 3/8/2024 2:56 PM | 38 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 15 | 286.33% |
| 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 | 268.75% |
| PLL240517C00041000 | 1/4/2024 6:31 PM | 41 | 1.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 202 | 371.48% |
| PLL240517C00042000 | 1/18/2024 3:28 PM | 42 | 0.24 | 0.00 | 1.25 | 0.00 | 0.00% | 63 | 108 | 368.55% |
| PLL240517C00043000 | 1/5/2024 2:30 PM | 43 | 0.90 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 379.69% |
| PLL240517C00044000 | 12/18/2023 3:01 PM | 44 | 2.11 | 0.15 | 0.25 | 0.00 | 0.00% | - | 1 | 297.66% |
| PLL240517C00045000 | 1/22/2024 8:06 PM | 45 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 59 | 293.75% |
| PLL240517C00050000 | 4/24/2024 2:44 PM | 50 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| PLL240517C00055000 | 1/5/2024 5:43 PM | 55 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 64 | 493.95% |
| 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 | 397.66% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PLL240517P00007000 | 4/8/2024 3:05 PM | 7 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PLL240517P00008000 | 4/22/2024 7:46 PM | 8 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 25.00% |
| PLL240517P00009000 | 4/24/2024 6:17 PM | 9 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| PLL240517P00010000 | 4/24/2024 7:31 PM | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| PLL240517P00011000 | 4/24/2024 6:48 PM | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 1.56% |
| PLL240517P00012000 | 4/24/2024 5:31 PM | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PLL240517P00013000 | 4/24/2024 1:31 PM | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLL240517P00014000 | 4/23/2024 3:02 PM | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PLL240517P00015000 | 4/22/2024 2:45 PM | 15 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLL240517P00016000 | 4/19/2024 3:14 PM | 16 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PLL240517P00017500 | 4/24/2024 4:04 PM | 17.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| PLL240517P00019000 | 4/16/2024 5:36 PM | 19 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PLL240517P00020000 | 4/16/2024 1:33 PM | 20 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| 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.
4.4900
-4.06%
LAAC Lithium Americas (Argentina) Corp.
4.9000
-3.35%
SGML Sigma Lithium Corporation
14.07
+0.29%
SLI Standard Lithium Ltd.
1.1300
+3.67%
MP MP Materials Corp.
15.74
-0.76%
LAC.TO Lithium Americas Corp.
6.13
-4.37%
AMLI American Lithium Corp.
0.5550
+7.77%
LAAC.TO Lithium Americas (Argentina) Corp.
6.68
-3.19%
VALE Vale S.A.
12.37
+1.31%
SYAXF Sayona Mining Limited
0.0223
+2.86%