Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240920C00000500 | 2024-05-09 11:02AM EDT | 0.50 | 2.13 | 2.60 | 3.60 | 0.00 | - | 1 | 7 | 351.56% |
| PLUG240920C00001000 | 2024-05-14 2:43PM EDT | 1.00 | 2.75 | 2.39 | 2.51 | 0.00 | - | 4 | 12 | 135.94% |
| PLUG240920C00001500 | 2024-05-15 11:45AM EDT | 1.50 | 1.98 | 1.97 | 2.67 | -0.11 | -5.26% | 17 | 147 | 215.63% |
| PLUG240920C00002000 | 2024-05-14 1:35PM EDT | 2.00 | 1.78 | 1.33 | 1.75 | 0.00 | - | 119 | 521 | 94.14% |
| PLUG240920C00002500 | 2024-05-15 3:13PM EDT | 2.50 | 1.28 | 1.30 | 1.38 | -0.02 | -1.54% | 11 | 832 | 117.97% |
| PLUG240920C00003000 | 2024-05-15 3:25PM EDT | 3.00 | 1.07 | 1.05 | 1.27 | -0.08 | -6.96% | 122 | 8,299 | 126.95% |
| PLUG240920C00003500 | 2024-05-15 3:35PM EDT | 3.50 | 0.90 | 0.77 | 0.95 | -0.08 | -8.16% | 134 | 10,345 | 112.50% |
| PLUG240920C00004000 | 2024-05-15 10:25AM EDT | 4.00 | 0.72 | 0.74 | 0.78 | -0.07 | -8.86% | 59 | 2,376 | 119.73% |
| PLUG240920C00004500 | 2024-05-15 1:38PM EDT | 4.50 | 0.60 | 0.57 | 0.64 | -0.12 | -16.67% | 115 | 1,398 | 116.21% |
| PLUG240920C00005000 | 2024-05-15 1:40PM EDT | 5.00 | 0.49 | 0.46 | 0.52 | -0.14 | -22.22% | 302 | 3,455 | 114.65% |
| PLUG240920C00005500 | 2024-05-14 1:43PM EDT | 5.50 | 0.55 | 0.32 | 0.44 | 0.00 | - | 93 | 13,713 | 110.94% |
| PLUG240920C00006000 | 2024-05-15 2:23PM EDT | 6.00 | 0.35 | 0.27 | 0.64 | -0.09 | -20.45% | 118 | 2,212 | 130.08% |
| PLUG240920C00007500 | 2024-05-15 9:45AM EDT | 7.50 | 0.29 | 0.17 | 0.28 | -0.04 | -12.12% | 3 | 7,012 | 118.36% |
| PLUG240920C00009000 | 2024-05-15 3:47PM EDT | 9.00 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 182 | 11,350 | 120.70% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240920P00000500 | 2024-05-02 2:07PM EDT | 0.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 91 | 273.44% |
| PLUG240920P00001000 | 2024-05-13 9:52AM EDT | 1.00 | 0.06 | 0.03 | 0.23 | 0.00 | - | 194 | 1,195 | 189.06% |
| PLUG240920P00001500 | 2024-05-13 3:10PM EDT | 1.50 | 0.14 | 0.02 | 0.17 | 0.00 | - | 43 | 340 | 119.53% |
| PLUG240920P00002000 | 2024-05-15 2:07PM EDT | 2.00 | 0.25 | 0.23 | 0.27 | +0.05 | +25.00% | 9 | 12,274 | 123.05% |
| PLUG240920P00002500 | 2024-05-15 3:44PM EDT | 2.50 | 0.45 | 0.45 | 0.47 | +0.07 | +18.42% | 15 | 17,903 | 123.05% |
| PLUG240920P00003000 | 2024-05-15 3:42PM EDT | 3.00 | 0.71 | 0.71 | 0.73 | +0.02 | +2.90% | 196 | 8,372 | 122.66% |
| PLUG240920P00003500 | 2024-05-15 2:03PM EDT | 3.50 | 1.00 | 1.00 | 1.02 | 0.00 | - | 81 | 27,142 | 120.31% |
| PLUG240920P00004000 | 2024-05-15 2:34PM EDT | 4.00 | 1.36 | 1.33 | 1.36 | 0.00 | - | 33 | 1,325 | 119.14% |
| PLUG240920P00004500 | 2024-05-14 2:58PM EDT | 4.50 | 1.77 | 1.66 | 1.88 | +0.04 | +2.31% | 10 | 515 | 125.59% |
| PLUG240920P00005000 | 2024-05-15 1:42PM EDT | 5.00 | 2.03 | 2.05 | 2.11 | +0.09 | +4.64% | 2 | 567 | 114.65% |
| PLUG240920P00005500 | 2024-05-14 12:19PM EDT | 5.50 | 2.49 | 2.46 | 2.52 | 0.00 | - | 30 | 995 | 113.67% |
| PLUG240920P00006000 | 2024-05-01 11:08AM EDT | 6.00 | 3.72 | 2.87 | 2.95 | 0.00 | - | 3 | 12 | 111.91% |
| PLUG240920P00007500 | 2024-05-14 10:37AM EDT | 7.50 | 4.15 | 4.20 | 4.35 | 0.00 | - | 8 | 98 | 111.33% |
| PLUG240920P00009000 | 2024-05-13 2:26PM EDT | 9.00 | 6.20 | 5.10 | 6.40 | 0.00 | - | 1 | 36 | 121.88% |
© 2024 Yahoo. All rights reserved.