Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240517C00000500 | 2024-05-15 10:55AM EDT | 0.50 | 2.83 | 2.88 | 2.95 | +0.72 | +34.12% | 2 | 0 | 950.00% |
| PLUG240517C00001000 | 2024-05-15 12:46PM EDT | 1.00 | 2.37 | 2.38 | 2.45 | -0.80 | -25.24% | 2 | 17 | 600.00% |
| PLUG240517C00001500 | 2024-05-15 12:46PM EDT | 1.50 | 1.87 | 1.88 | 1.94 | -0.21 | -10.10% | 1 | 127 | 50.00% |
| PLUG240517C00002000 | 2024-05-15 12:46PM EDT | 2.00 | 1.37 | 1.38 | 1.43 | -0.09 | -6.16% | 44 | 907 | 368.75% |
| PLUG240517C00002500 | 2024-05-15 3:24PM EDT | 2.50 | 1.04 | 0.89 | 0.93 | +0.04 | +4.00% | 262 | 10,449 | 50.00% |
| PLUG240517C00003000 | 2024-05-15 3:20PM EDT | 3.00 | 0.40 | 0.41 | 0.45 | -0.08 | -16.67% | 2,110 | 17,515 | 118.75% |
| PLUG240517C00003500 | 2024-05-15 3:28PM EDT | 3.50 | 0.13 | 0.13 | 0.14 | -0.09 | -39.13% | 12,556 | 20,973 | 140.63% |
| PLUG240517C00004000 | 2024-05-15 3:29PM EDT | 4.00 | 0.07 | 0.05 | 0.07 | -0.06 | -50.00% | 9,571 | 17,422 | 189.06% |
| PLUG240517C00004500 | 2024-05-15 3:28PM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.06 | -60.00% | 1,437 | 7,530 | 231.25% |
| PLUG240517C00005000 | 2024-05-15 3:23PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 3,117 | 12,497 | 243.75% |
| PLUG240517C00005500 | 2024-05-15 1:58PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 546 | 3,879 | 287.50% |
| PLUG240517C00006000 | 2024-05-15 3:08PM EDT | 6.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2,153 | 2,510 | 343.75% |
| PLUG240517C00007000 | 2024-05-15 2:11PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 4,019 | 337.50% |
| PLUG240517C00008000 | 2024-05-15 12:40PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 182 | 6,529 | 387.50% |
| PLUG240517C00009000 | 2024-05-15 12:41PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 212 | 3,178 | 437.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240517P00001000 | 2024-05-15 12:57PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 30 | 600.00% |
| PLUG240517P00001500 | 2024-05-14 11:59AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,696 | 425.00% |
| PLUG240517P00002000 | 2024-05-14 3:39PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,769 | 287.50% |
| PLUG240517P00002500 | 2024-05-15 2:34PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,810 | 18,782 | 175.00% |
| PLUG240517P00003000 | 2024-05-15 3:24PM EDT | 3.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9,516 | 29,896 | 128.13% |
| PLUG240517P00003500 | 2024-05-15 3:25PM EDT | 3.50 | 0.21 | 0.21 | 0.25 | -0.06 | -20.00% | 7,043 | 18,326 | 145.31% |
| PLUG240517P00004000 | 2024-05-15 1:39PM EDT | 4.00 | 0.68 | 0.63 | 0.67 | +0.01 | +1.49% | 1,675 | 3,726 | 189.06% |
| PLUG240517P00004500 | 2024-05-15 3:02PM EDT | 4.50 | 1.12 | 1.10 | 1.14 | 0.00 | - | 326 | 716 | 221.88% |
| PLUG240517P00005000 | 2024-05-15 3:05PM EDT | 5.00 | 1.65 | 1.59 | 1.64 | +0.09 | +5.77% | 5 | 13,325 | 268.75% |
| PLUG240517P00005500 | 2024-05-15 11:35AM EDT | 5.50 | 2.13 | 1.99 | 2.13 | +0.10 | +4.93% | 1 | 21 | 350.00% |
| PLUG240517P00006000 | 2024-05-15 10:08AM EDT | 6.00 | 2.75 | 2.56 | 2.63 | +0.35 | +14.58% | 10 | 34 | 275.00% |
| PLUG240517P00007000 | 2024-05-15 2:20PM EDT | 7.00 | 3.65 | 3.50 | 3.65 | +0.67 | +22.48% | 5 | 9 | 515.63% |
| PLUG240517P00008000 | 2024-05-14 9:44AM EDT | 8.00 | 3.95 | 4.55 | 4.65 | 0.00 | - | 2 | 38 | 425.00% |
| PLUG240517P00009000 | 2024-03-06 12:36PM EDT | 9.00 | 5.10 | 5.80 | 5.90 | 0.00 | - | 1 | 0 | 915.63% |
© 2024 Yahoo. All rights reserved.