Optionistics

PPLT Stock Prices

Data as of

Last
14.24
Change
+0.38
Open
14.12
Previous
13.86
High
14.30
Low
14.06
Bid
-
Ask
-
Volume
1,707,191
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
34.0%
Hist Vol
237.8%
Opt Volume
2,140
Open Int
259,268

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202614.1214.3014.0614.24+0.381,707,1912,1400.3402.378
Nov 6, 202613.6814.0113.6713.86+0.101,730,8912,4510.3862.378
Nov 5, 202613.9013.9613.6513.76+0.222,575,2742,5640.4032.378
Nov 4, 202613.3013.6113.2813.54+0.722,449,4264,7910.3502.378
Nov 3, 202613.0213.0512.8012.82-0.251,716,5141,1320.3572.377
Nov 2, 202613.0813.2313.0613.07+0.062,084,3133,4320.3942.377
Oct 30, 202612.9713.0912.8713.01-0.473,074,8064,8820.3552.377
Oct 29, 202613.4313.5013.3513.48-0.512,567,8861,6970.3412.377
Oct 28, 202614.0414.0813.8213.99+0.051,724,5901,1340.3332.377
Oct 27, 202613.7013.9413.7013.94+0.111,558,7898770.3422.377
Oct 26, 202613.8313.9713.7213.83-0.222,713,0381,2690.3322.376
Oct 23, 202614.1214.1913.9414.05-0.152,174,7722,2100.2802.376
Oct 22, 202614.3614.3914.1714.20-0.571,826,2673,6470.3232.376
Oct 21, 202614.8514.8814.6214.77-0.181,358,8662,7180.3312.377
Oct 20, 202614.8115.0414.8114.95+0.132,220,9601,2610.3452.378
Oct 19, 202614.8414.9114.8014.82+0.071,288,3242,3880.3432.378
Oct 16, 202614.8214.9514.6714.75-0.011,440,7654,9790.3152.379
Oct 15, 202614.6314.7714.5514.76+0.281,792,6211,9440.3272.379
Oct 14, 202614.7614.8514.4814.48-0.572,550,1634,5370.3372.384
Oct 13, 202615.2915.3114.9815.05-0.221,172,1048340.3302.383
Oct 12, 202615.2615.3215.1815.27+0.021,068,8877900.3532.384
Oct 9, 202615.2415.3815.2115.25+0.432,395,0533,9670.3562.384
Oct 8, 202614.8214.9014.7014.82+0.041,697,8241,1330.3632.383
Oct 7, 202614.6814.9314.6114.78-0.692,941,3846,1730.3322.384
Oct 6, 202615.3715.5115.2115.47-0.111,786,0726690.3092.383
Oct 5, 202615.6215.6215.4615.58+0.152,404,7446720.3292.384
Oct 2, 202615.5715.7215.1915.43+0.002,460,9381,9960.3092.384
Oct 1, 202615.4515.5915.3815.51+0.101,658,2251,3390.3372.379
Sep 30, 202615.5215.5415.3515.41-0.062,297,6533,0450.3352.379
Sep 29, 202615.2715.4815.2015.47-0.102,352,0991,5130.3432.379
Sep 28, 202615.6015.7515.4715.57-0.522,617,5842,1910.3412.379
Sep 25, 202615.9516.1615.7716.09+0.191,622,0561,2920.3382.379
Sep 24, 202615.8115.9115.6715.90+0.011,413,1857980.3482.380
Sep 23, 202616.0016.0315.7615.89-0.732,139,9814,4700.3332.380
Sep 22, 202616.4316.6916.3716.62+0.301,260,7412,5040.3742.380
Sep 21, 202616.5216.5716.2616.32+0.011,388,2113,1120.3612.380
Sep 18, 202616.2916.4116.1916.31+0.251,260,9966,7800.3692.380
Sep 17, 202616.1516.2716.0416.06+0.233,492,6552,5770.4082.380
Sep 16, 202616.2016.2515.6915.83-0.242,214,0975,0760.3732.380
Sep 15, 202616.0816.1415.9216.07+0.172,593,3252,7490.3552.380
Sep 14, 202615.9916.1315.8115.90-0.352,078,7374,0430.4092.380
Sep 11, 202616.3916.4416.1816.25+0.121,565,5131,9610.3762.380
Sep 10, 202616.3716.4916.0916.13-1.023,293,4335,6880.4242.380
Sep 9, 202617.2717.4417.1417.15+0.693,283,2709,8960.4212.379
Sep 8, 202616.5916.7616.4516.46+0.001,873,6893,1960.3752.379
Sep 4, 202616.3616.5416.3316.50+0.011,430,0162,3410.4102.374
Sep 3, 202616.2716.6416.1916.49+0.512,484,6563,4780.3852.374
Sep 2, 202615.9416.0815.8715.98+0.182,413,6076,4630.3552.374
Sep 1, 202615.8716.1015.7615.80-0.452,951,6106,3810.3482.374
Aug 31, 202616.3516.3916.1016.25-0.243,171,9772,6980.3862.378
Aug 28, 202617.1017.1816.4716.49-0.275,582,8518,0510.3932.378
Aug 27, 202616.5416.7916.4416.76+0.152,400,4275,6340.3882.378
Aug 26, 202616.7916.8516.5916.61-0.251,434,9152,4910.3932.378
Aug 25, 202616.6416.8816.6116.86-0.142,621,2449,1730.3742.378
Aug 24, 202617.1617.2516.9217.00-0.024,038,6787,5070.3822.378
Aug 21, 202617.2217.3016.9717.02+0.344,078,49914,5620.3672.378
Aug 20, 202616.4016.6916.2716.68+0.225,156,5747,7810.3682.378
Aug 19, 202616.0116.5216.0016.46+0.904,068,02312,4770.3692.378
Aug 18, 202615.7615.8615.5415.56-0.512,159,0992,4260.3562.378
Aug 17, 202615.9716.1815.9516.07+0.201,490,1773,3420.3872.377
Aug 14, 202615.7315.9115.7315.87+0.331,447,5332,0200.3762.377
Aug 13, 202615.6015.6815.5115.54-0.401,867,0112,9030.3932.377
Aug 12, 202616.1416.2015.9015.94+0.162,307,57111,7870.4392.377
Aug 11, 202615.9015.9915.7215.78-0.131,213,3322,2530.3562.377
Aug 10, 202615.7715.9415.6015.91+0.061,664,1174,2190.3962.377

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.