Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240621C00000500 | 2024-05-14 10:00AM EDT | 0.50 | 3.50 | 2.65 | 3.50 | 0.00 | - | 5 | 10 | 584.38% |
| PLUG240621C00001000 | 2024-05-15 2:13PM EDT | 1.00 | 2.40 | 2.35 | 2.68 | -1.20 | -33.33% | 3 | 64 | 310.94% |
| PLUG240621C00001500 | 2024-05-14 11:26AM EDT | 1.50 | 2.16 | 1.87 | 2.01 | 0.00 | - | 2 | 158 | 143.75% |
| PLUG240621C00002000 | 2024-05-15 3:14PM EDT | 2.00 | 1.40 | 1.43 | 1.69 | -0.10 | -6.67% | 65 | 897 | 176.56% |
| PLUG240621C00002500 | 2024-05-15 2:12PM EDT | 2.50 | 1.00 | 1.01 | 1.09 | -0.11 | -9.91% | 163 | 5,151 | 117.19% |
| PLUG240621C00003000 | 2024-05-15 3:32PM EDT | 3.00 | 0.69 | 0.69 | 0.72 | -0.12 | -14.81% | 1,011 | 7,304 | 112.50% |
| PLUG240621C00003500 | 2024-05-15 3:37PM EDT | 3.50 | 0.47 | 0.45 | 0.47 | -0.11 | -18.97% | 2,898 | 11,120 | 112.11% |
| PLUG240621C00004000 | 2024-05-15 3:36PM EDT | 4.00 | 0.30 | 0.30 | 0.32 | -0.16 | -34.78% | 6,189 | 9,966 | 116.02% |
| PLUG240621C00004500 | 2024-05-15 3:01PM EDT | 4.50 | 0.22 | 0.21 | 0.26 | -0.15 | -40.54% | 371 | 10,816 | 125.78% |
| PLUG240621C00005000 | 2024-05-15 3:37PM EDT | 5.00 | 0.19 | 0.17 | 0.19 | -0.11 | -37.93% | 1,427 | 22,653 | 132.42% |
| PLUG240621C00005500 | 2024-05-15 3:34PM EDT | 5.50 | 0.15 | 0.15 | 0.17 | -0.11 | -42.31% | 841 | 10,516 | 144.53% |
| PLUG240621C00006000 | 2024-05-15 2:52PM EDT | 6.00 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 467 | 6,543 | 153.13% |
| PLUG240621C00007500 | 2024-05-15 2:58PM EDT | 7.50 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 465 | 30,791 | 175.00% |
| PLUG240621C00009000 | 2024-05-15 11:57AM EDT | 9.00 | 0.10 | 0.05 | 0.09 | -0.02 | -16.67% | 30 | 879 | 184.38% |
| PLUG240621C00010000 | 2024-05-15 3:31PM EDT | 10.00 | 0.09 | 0.04 | 0.09 | -0.02 | -18.18% | 578 | 62,238 | 195.31% |
| PLUG240621C00012500 | 2024-05-15 3:23PM EDT | 12.50 | 0.05 | 0.05 | 0.09 | -0.04 | -44.44% | 121 | 12,884 | 226.56% |
| PLUG240621C00015000 | 2024-05-15 3:06PM EDT | 15.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 329 | 6,606 | 210.94% |
| PLUG240621C00017500 | 2024-05-15 3:01PM EDT | 17.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1 | 3,371 | 228.13% |
| PLUG240621C00020000 | 2024-05-15 3:02PM EDT | 20.00 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 18 | 3,081 | 248.44% |
| PLUG240621C00022500 | 2024-05-15 9:41AM EDT | 22.50 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 2 | 1,860 | 281.25% |
| PLUG240621C00025000 | 2024-05-15 2:55PM EDT | 25.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 121 | 2,455 | 278.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240621P00000500 | 2024-05-14 9:53AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,962 | 300.00% |
| PLUG240621P00001000 | 2024-05-14 3:40PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,619 | 50.00% |
| PLUG240621P00001500 | 2024-05-15 10:35AM EDT | 1.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 4 | 1,631 | 184.38% |
| PLUG240621P00002000 | 2024-05-15 3:34PM EDT | 2.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 210 | 9,778 | 142.19% |
| PLUG240621P00002500 | 2024-05-15 1:55PM EDT | 2.50 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 171 | 23,363 | 123.44% |
| PLUG240621P00003000 | 2024-05-15 3:25PM EDT | 3.00 | 0.27 | 0.27 | 0.29 | -0.08 | -22.86% | 475 | 11,587 | 112.50% |
| PLUG240621P00003500 | 2024-05-15 2:29PM EDT | 3.50 | 0.57 | 0.53 | 0.54 | -0.06 | -9.52% | 1,184 | 19,390 | 112.11% |
| PLUG240621P00004000 | 2024-05-15 3:39PM EDT | 4.00 | 0.90 | 0.87 | 0.90 | -0.11 | -10.89% | 48 | 7,822 | 116.02% |
| PLUG240621P00004500 | 2024-05-15 11:33AM EDT | 4.50 | 1.33 | 1.27 | 1.33 | -0.06 | -4.32% | 8 | 9,110 | 123.05% |
| PLUG240621P00005000 | 2024-05-15 3:37PM EDT | 5.00 | 1.75 | 1.72 | 1.79 | -0.03 | -1.68% | 18 | 11,131 | 132.42% |
| PLUG240621P00005500 | 2024-05-15 1:42PM EDT | 5.50 | 2.26 | 1.66 | 2.27 | +0.18 | +8.65% | 1 | 1,096 | 154.69% |
| PLUG240621P00006000 | 2024-05-14 2:17PM EDT | 6.00 | 2.50 | 2.49 | 2.75 | 0.00 | - | 14 | 263 | 114.06% |
| PLUG240621P00007500 | 2024-05-14 2:08PM EDT | 7.50 | 4.30 | 4.10 | 4.25 | 0.00 | - | 552 | 78,550 | 173.44% |
| PLUG240621P00009000 | 2024-04-02 3:31PM EDT | 9.00 | 5.90 | 6.50 | 7.25 | 0.00 | - | 255 | 544 | 505.86% |
| PLUG240621P00010000 | 2024-05-14 10:40AM EDT | 10.00 | 6.40 | 6.50 | 6.70 | 0.00 | - | 100 | 5,526 | 165.63% |
| PLUG240621P00012500 | 2024-05-14 9:30AM EDT | 12.50 | 8.25 | 9.00 | 9.30 | 0.00 | - | 2 | 5,285 | 229.69% |
| PLUG240621P00015000 | 2024-04-19 3:37PM EDT | 15.00 | 12.40 | 11.50 | 11.65 | 0.00 | - | 7 | 10 | 100.00% |
| PLUG240621P00017500 | 2024-02-22 10:56AM EDT | 17.50 | 14.15 | 13.30 | 14.85 | 0.00 | - | 1 | 0 | 100.00% |
| PLUG240621P00020000 | 2024-03-04 11:33AM EDT | 20.00 | 16.11 | 16.60 | 16.95 | 0.00 | - | 2 | 0 | 346.09% |
| PLUG240621P00022500 | 2023-12-20 4:53PM EDT | 22.50 | 18.32 | 19.65 | 20.00 | 0.00 | - | 1,222 | 0 | 515.63% |
| PLUG240621P00025000 | 2024-02-20 12:28PM EDT | 25.00 | 21.26 | 20.70 | 22.05 | 0.00 | - | 1 | 0 | 460.16% |
© 2024 Yahoo. All rights reserved.