Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG260116C00000500 | 2024-05-15 1:36PM EDT | 0.50 | 2.84 | 1.72 | 4.20 | -0.42 | -12.88% | 17 | 312 | 103.13% |
| PLUG260116C00001000 | 2024-05-15 10:37AM EDT | 1.00 | 2.49 | 2.50 | 2.62 | -0.19 | -7.09% | 8 | 313 | 91.02% |
| PLUG260116C00001500 | 2024-05-15 10:00AM EDT | 1.50 | 2.30 | 2.18 | 2.42 | -0.13 | -5.70% | 13 | 225 | 96.48% |
| PLUG260116C00002000 | 2024-05-15 12:47PM EDT | 2.00 | 2.09 | 1.94 | 2.54 | -0.01 | -0.48% | 105 | 1,004 | 113.87% |
| PLUG260116C00002500 | 2024-05-15 3:24PM EDT | 2.50 | 1.85 | 1.63 | 2.05 | -0.11 | -5.61% | 21 | 7,827 | 93.65% |
| PLUG260116C00003000 | 2024-05-15 3:35PM EDT | 3.00 | 1.68 | 1.56 | 1.92 | -0.07 | -4.00% | 138 | 2,801 | 98.63% |
| PLUG260116C00003500 | 2024-05-15 3:20PM EDT | 3.50 | 1.53 | 1.48 | 1.60 | -0.05 | -3.16% | 208 | 1,722 | 94.34% |
| PLUG260116C00004000 | 2024-05-15 3:13PM EDT | 4.00 | 1.36 | 1.27 | 1.71 | -0.16 | -10.53% | 15 | 1,492 | 99.02% |
| PLUG260116C00004500 | 2024-05-15 2:48PM EDT | 4.50 | 1.23 | 1.20 | 1.69 | -0.22 | -15.17% | 511 | 2,493 | 102.73% |
| PLUG260116C00005000 | 2024-05-15 3:32PM EDT | 5.00 | 1.12 | 1.10 | 1.15 | -0.26 | -18.84% | 174 | 18,616 | 89.06% |
| PLUG260116C00005500 | 2024-05-15 12:28PM EDT | 5.50 | 1.10 | 0.81 | 1.20 | -0.23 | -17.29% | 31 | 2,551 | 87.01% |
| PLUG260116C00007500 | 2024-05-15 3:28PM EDT | 7.50 | 0.80 | 0.72 | 0.81 | -0.17 | -17.53% | 138 | 5,072 | 88.09% |
| PLUG260116C00010000 | 2024-05-15 2:18PM EDT | 10.00 | 0.67 | 0.57 | 0.83 | -0.32 | -32.32% | 20 | 9,190 | 96.48% |
| PLUG260116C00012500 | 2024-05-15 3:04PM EDT | 12.50 | 0.50 | 0.31 | 0.72 | -0.50 | -50.00% | 11 | 4,017 | 93.95% |
| PLUG260116C00015000 | 2024-05-15 3:49PM EDT | 15.00 | 0.47 | 0.41 | 0.62 | -0.13 | -21.67% | 412 | 8,106 | 100.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG260116P00000500 | 2024-05-14 2:59PM EDT | 0.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 1,528 | 125.78% |
| PLUG260116P00001000 | 2024-05-15 1:46PM EDT | 1.00 | 0.28 | 0.23 | 0.32 | -0.02 | -6.67% | 11 | 5,247 | 116.02% |
| PLUG260116P00001500 | 2024-05-14 1:58PM EDT | 1.50 | 0.49 | 0.18 | 1.00 | 0.00 | - | 1 | 246 | 122.66% |
| PLUG260116P00002000 | 2024-05-14 9:37AM EDT | 2.00 | 0.56 | 0.55 | 0.95 | 0.00 | - | 2 | 1,392 | 105.86% |
| PLUG260116P00002500 | 2024-05-15 3:54PM EDT | 2.50 | 0.97 | 0.97 | 1.14 | +0.02 | +2.11% | 130 | 11,319 | 104.10% |
| PLUG260116P00003000 | 2024-05-15 1:59PM EDT | 3.00 | 1.27 | 1.21 | 1.35 | -0.03 | -2.31% | 171 | 1,844 | 94.92% |
| PLUG260116P00003500 | 2024-05-15 11:17AM EDT | 3.50 | 1.58 | 1.55 | 2.30 | -0.07 | -4.24% | 1 | 428 | 115.23% |
| PLUG260116P00004000 | 2024-05-15 2:26PM EDT | 4.00 | 1.98 | 1.90 | 2.11 | +0.20 | +11.24% | 5 | 825 | 94.24% |
| PLUG260116P00004500 | 2024-04-25 10:21AM EDT | 4.50 | 2.27 | 2.25 | 2.48 | -0.40 | -14.98% | 5 | 269 | 92.29% |
| PLUG260116P00005000 | 2024-05-15 11:29AM EDT | 5.00 | 2.70 | 2.61 | 2.91 | +0.05 | +1.89% | 12 | 5,997 | 91.70% |
| PLUG260116P00005500 | 2024-05-13 11:51AM EDT | 5.50 | 3.35 | 3.00 | 3.15 | 0.00 | - | 2 | 85 | 85.94% |
| PLUG260116P00007500 | 2024-05-14 11:56AM EDT | 7.50 | 4.60 | 4.65 | 4.90 | 0.00 | - | 3 | 1,833 | 83.59% |
| PLUG260116P00010000 | 2024-05-09 3:44PM EDT | 10.00 | 7.33 | 4.90 | 7.60 | 0.00 | - | 5 | 4,002 | 114.36% |
| PLUG260116P00012500 | 2024-05-13 12:37PM EDT | 12.50 | 9.70 | 8.55 | 10.00 | 0.00 | - | 3 | 111 | 69.92% |
| PLUG260116P00015000 | 2024-04-25 1:11PM EDT | 15.00 | 12.50 | 9.75 | 12.40 | 0.00 | - | 1 | 1 | 118.46% |
© 2024 Yahoo. All rights reserved.