Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117C00000500 | 2024-05-07 1:33PM EDT | 0.50 | 2.22 | 2.00 | 3.60 | 0.00 | - | 1 | 43 | 0.00% |
| PLUG250117C00001000 | 2024-05-15 12:49PM EDT | 1.00 | 2.33 | 2.28 | 2.55 | +0.35 | +17.68% | 2 | 168 | 68.75% |
| PLUG250117C00001500 | 2024-05-15 9:36AM EDT | 1.50 | 2.11 | 2.00 | 2.27 | -0.48 | -18.53% | 10 | 127 | 117.58% |
| PLUG250117C00002000 | 2024-05-15 12:42PM EDT | 2.00 | 1.85 | 1.67 | 2.40 | -0.05 | -2.63% | 11 | 430 | 146.88% |
| PLUG250117C00002500 | 2024-05-15 12:23PM EDT | 2.50 | 1.53 | 1.37 | 1.72 | -0.07 | -4.38% | 34 | 3,655 | 110.35% |
| PLUG250117C00003000 | 2024-05-15 3:45PM EDT | 3.00 | 1.29 | 1.15 | 1.45 | -0.13 | -9.15% | 147 | 2,096 | 106.45% |
| PLUG250117C00003500 | 2024-05-15 2:39PM EDT | 3.50 | 1.12 | 1.08 | 1.25 | -0.08 | -6.67% | 136 | 2,985 | 110.35% |
| PLUG250117C00004000 | 2024-05-15 2:53PM EDT | 4.00 | 0.92 | 0.91 | 1.12 | -0.17 | -15.60% | 96 | 11,346 | 109.77% |
| PLUG250117C00004500 | 2024-05-15 12:57PM EDT | 4.50 | 0.72 | 0.79 | 1.03 | -0.24 | -25.00% | 83 | 2,534 | 111.33% |
| PLUG250117C00005000 | 2024-05-15 3:53PM EDT | 5.00 | 0.74 | 0.69 | 0.79 | +0.13 | +21.31% | 400 | 36,795 | 105.37% |
| PLUG250117C00005500 | 2024-05-15 3:24PM EDT | 5.50 | 0.64 | 0.41 | 0.74 | -0.13 | -16.88% | 37 | 6,034 | 98.44% |
| PLUG250117C00007500 | 2024-05-15 3:32PM EDT | 7.50 | 0.40 | 0.40 | 0.50 | -0.08 | -16.67% | 162 | 11,639 | 109.38% |
| PLUG250117C00010000 | 2024-05-15 2:04PM EDT | 10.00 | 0.33 | 0.30 | 0.37 | -0.07 | -17.50% | 283 | 33,188 | 115.82% |
| PLUG250117C00012500 | 2024-05-15 2:27PM EDT | 12.50 | 0.21 | 0.20 | 0.48 | -0.07 | -25.00% | 3 | 14,576 | 129.49% |
| PLUG250117C00015000 | 2024-05-15 2:04PM EDT | 15.00 | 0.18 | 0.13 | 0.20 | -0.02 | -10.00% | 104 | 45,173 | 116.41% |
| PLUG250117C00017500 | 2024-05-14 12:39PM EDT | 17.50 | 0.12 | 0.05 | 0.17 | 0.00 | - | 120 | 7,266 | 114.06% |
| PLUG250117C00020000 | 2024-05-15 12:16PM EDT | 20.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 113 | 12,311 | 123.44% |
| PLUG250117C00022500 | 2024-05-14 2:10PM EDT | 22.50 | 0.06 | 0.05 | 0.30 | 0.00 | - | 22 | 3,956 | 137.70% |
| PLUG250117C00025000 | 2024-05-14 3:38PM EDT | 25.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 644 | 5,332 | 129.30% |
| PLUG250117C00027500 | 2024-05-15 10:17AM EDT | 27.50 | 0.16 | 0.01 | 0.25 | -0.04 | -20.00% | 50 | 1,630 | 138.67% |
| PLUG250117C00030000 | 2024-05-15 2:47PM EDT | 30.00 | 0.11 | 0.03 | 0.11 | -0.06 | -35.29% | 18 | 17,171 | 128.52% |
| PLUG250117C00032500 | 2024-05-14 9:30AM EDT | 32.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 1,222 | 169.53% |
| PLUG250117C00035000 | 2024-05-15 3:48PM EDT | 35.00 | 0.07 | 0.01 | 0.14 | +0.01 | +16.67% | 8 | 3,123 | 136.33% |
| PLUG250117C00037500 | 2024-05-02 10:51AM EDT | 37.50 | 0.03 | 0.01 | 0.37 | 0.00 | - | 1 | 1,513 | 163.28% |
| PLUG250117C00040000 | 2024-05-14 3:28PM EDT | 40.00 | 0.04 | 0.06 | 0.00 | 0.00 | - | 146 | 4,689 | 125.00% |
| PLUG250117C00042500 | 2024-05-14 3:24PM EDT | 42.50 | 0.05 | 0.03 | 0.12 | 0.00 | - | 14 | 1,725 | 144.53% |
| PLUG250117C00045000 | 2024-05-15 2:14PM EDT | 45.00 | 0.08 | 0.04 | 0.05 | +0.03 | +60.00% | 261 | 9,597 | 136.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117P00000500 | 2024-05-14 3:25PM EDT | 0.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 3,155 | 148.44% |
| PLUG250117P00001000 | 2024-05-15 10:44AM EDT | 1.00 | 0.11 | 0.06 | 0.35 | -0.03 | -21.43% | 4 | 272 | 160.94% |
| PLUG250117P00001500 | 2024-05-15 12:42PM EDT | 1.50 | 0.24 | 0.17 | 0.25 | -0.01 | -4.00% | 15 | 1,099 | 114.45% |
| PLUG250117P00002000 | 2024-05-15 3:57PM EDT | 2.00 | 0.45 | 0.43 | 0.45 | +0.05 | +12.50% | 268 | 8,325 | 118.75% |
| PLUG250117P00002500 | 2024-05-15 3:49PM EDT | 2.50 | 0.65 | 0.59 | 0.70 | +0.03 | +4.84% | 73 | 14,850 | 111.72% |
| PLUG250117P00003000 | 2024-05-15 3:46PM EDT | 3.00 | 0.93 | 0.87 | 0.93 | +0.06 | +6.90% | 183 | 10,044 | 107.42% |
| PLUG250117P00003500 | 2024-05-15 3:53PM EDT | 3.50 | 1.22 | 1.10 | 1.29 | -0.04 | -3.17% | 75 | 2,251 | 104.49% |
| PLUG250117P00004000 | 2024-05-15 3:53PM EDT | 4.00 | 1.55 | 1.51 | 2.24 | +0.10 | +6.90% | 20 | 2,037 | 135.55% |
| PLUG250117P00004500 | 2024-05-15 3:04PM EDT | 4.50 | 1.93 | 1.87 | 2.57 | -0.14 | -6.76% | 3 | 5,830 | 131.45% |
| PLUG250117P00005000 | 2024-05-14 3:36PM EDT | 5.00 | 2.27 | 2.25 | 2.28 | -0.02 | -0.87% | 58 | 30,000 | 99.61% |
| PLUG250117P00005500 | 2024-04-09 1:09PM EDT | 5.50 | 2.79 | 2.75 | 3.05 | 0.00 | - | 2 | 351 | 119.53% |
| PLUG250117P00007500 | 2024-05-14 2:09PM EDT | 7.50 | 4.45 | 4.25 | 4.65 | 0.00 | - | 27 | 22,783 | 100.39% |
| PLUG250117P00010000 | 2024-05-15 11:05AM EDT | 10.00 | 6.90 | 6.60 | 7.00 | +0.10 | +1.47% | 5 | 20,285 | 100.98% |
| PLUG250117P00012500 | 2024-05-15 2:05PM EDT | 12.50 | 9.20 | 8.90 | 9.55 | +0.15 | +1.66% | 20 | 2,179 | 102.15% |
| PLUG250117P00015000 | 2024-05-14 11:40AM EDT | 15.00 | 11.15 | 11.45 | 11.80 | 0.00 | - | 28 | 210 | 87.50% |
| PLUG250117P00017500 | 2024-03-28 2:00PM EDT | 17.50 | 14.10 | 14.05 | 16.10 | 0.00 | - | 81 | 1,231 | 210.74% |
| PLUG250117P00020000 | 2024-03-14 3:46PM EDT | 20.00 | 16.66 | 16.10 | 18.15 | 0.00 | - | 2 | 1 | 175.78% |
| PLUG250117P00022500 | 2023-11-10 10:38AM EDT | 22.50 | 18.66 | 17.50 | 18.75 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00025000 | 2023-10-04 2:53PM EDT | 25.00 | 18.55 | 18.30 | 18.45 | 0.00 | - | 1,200 | 3 | 0.00% |
| PLUG250117P00027500 | 2023-12-14 1:00PM EDT | 27.50 | 22.55 | 23.05 | 25.75 | 0.00 | - | 5 | 0 | 166.60% |
| PLUG250117P00030000 | 2024-05-03 10:52AM EDT | 30.00 | 27.30 | 26.35 | 27.20 | 0.00 | - | 4 | 0 | 152.93% |
| PLUG250117P00032500 | 2023-09-20 9:32AM EDT | 32.50 | 24.25 | 26.15 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG250117P00035000 | 2024-04-17 1:31PM EDT | 35.00 | 32.20 | 30.60 | 32.55 | 0.00 | - | 1 | 0 | 244.34% |
| PLUG250117P00037500 | 2023-09-13 2:27PM EDT | 37.50 | 29.25 | 30.10 | 30.25 | 0.00 | - | 150 | 0 | 0.00% |
| PLUG250117P00040000 | 2024-01-25 12:00PM EDT | 40.00 | 36.75 | 36.00 | 38.10 | 0.00 | - | 3 | 0 | 201.95% |
| PLUG250117P00042500 | 2023-09-19 3:05PM EDT | 42.50 | 34.20 | 35.35 | 36.25 | 0.00 | - | 60 | 0 | 0.00% |
| PLUG250117P00045000 | 2024-03-11 1:14PM EDT | 45.00 | 41.30 | 40.85 | 43.05 | 0.00 | - | 20 | 0 | 195.70% |
© 2024 Yahoo. All rights reserved.