Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:49PM 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 | 2.79 | 2.92 | +0.72 | +34.12% | 2 | 0 | 1,537.50% |
| PLUG240517C00001000 | 2024-05-15 12:46PM EDT | 1.00 | 2.37 | 2.33 | 2.49 | -0.80 | -25.24% | 2 | 17 | 937.50% |
| PLUG240517C00001500 | 2024-05-15 12:46PM EDT | 1.50 | 1.87 | 1.85 | 1.93 | -0.21 | -10.10% | 1 | 127 | 575.00% |
| PLUG240517C00002000 | 2024-05-15 12:46PM EDT | 2.00 | 1.37 | 1.34 | 1.41 | -0.09 | -6.16% | 44 | 907 | 337.50% |
| PLUG240517C00002500 | 2024-05-15 2:26PM EDT | 2.50 | 0.89 | 0.86 | 0.90 | -0.11 | -11.00% | 249 | 10,449 | 225.00% |
| PLUG240517C00003000 | 2024-05-15 2:30PM EDT | 3.00 | 0.41 | 0.38 | 0.42 | -0.07 | -14.58% | 2,020 | 17,515 | 137.50% |
| PLUG240517C00003500 | 2024-05-15 2:29PM EDT | 3.50 | 0.13 | 0.11 | 0.13 | -0.09 | -40.91% | 12,288 | 20,973 | 146.88% |
| PLUG240517C00004000 | 2024-05-15 2:24PM EDT | 4.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 8,140 | 17,422 | 193.75% |
| PLUG240517C00004500 | 2024-05-15 2:28PM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,063 | 7,530 | 240.63% |
| PLUG240517C00005000 | 2024-05-15 1:44PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 3,082 | 12,497 | 262.50% |
| PLUG240517C00005500 | 2024-05-15 1:58PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 546 | 3,879 | 293.75% |
| PLUG240517C00006000 | 2024-05-15 2:16PM EDT | 6.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2,137 | 2,510 | 368.75% |
| PLUG240517C00007000 | 2024-05-15 2:11PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 4,019 | 350.00% |
| PLUG240517C00008000 | 2024-05-15 12:40PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 182 | 6,529 | 393.75% |
| PLUG240517C00009000 | 2024-05-15 12:41PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 212 | 3,178 | 450.00% |
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 | 275.00% |
| PLUG240517P00002500 | 2024-05-15 2:11PM EDT | 2.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4,755 | 18,782 | 212.50% |
| PLUG240517P00003000 | 2024-05-15 2:33PM EDT | 3.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 9,266 | 29,896 | 118.75% |
| PLUG240517P00003500 | 2024-05-15 2:23PM EDT | 3.50 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 7,000 | 18,326 | 134.38% |
| PLUG240517P00004000 | 2024-05-15 1:39PM EDT | 4.00 | 0.63 | 0.66 | 0.70 | -0.04 | -5.97% | 1,674 | 3,726 | 175.00% |
| PLUG240517P00004500 | 2024-05-15 12:30PM EDT | 4.50 | 1.12 | 1.11 | 1.25 | 0.00 | - | 323 | 716 | 250.00% |
| PLUG240517P00005000 | 2024-05-15 2:22PM EDT | 5.00 | 1.64 | 1.63 | 1.68 | +0.08 | +5.13% | 4 | 13,325 | 250.00% |
| PLUG240517P00005500 | 2024-05-15 11:35AM EDT | 5.50 | 2.13 | 2.09 | 2.17 | +0.10 | +4.93% | 1 | 21 | 337.50% |
| PLUG240517P00006000 | 2024-05-15 10:08AM EDT | 6.00 | 2.75 | 2.49 | 2.67 | +0.35 | +14.58% | 10 | 34 | 381.25% |
| PLUG240517P00007000 | 2024-05-15 2:20PM EDT | 7.00 | 3.65 | 3.55 | 4.35 | +0.67 | +22.48% | 5 | 9 | 834.38% |
| PLUG240517P00008000 | 2024-05-14 9:44AM EDT | 8.00 | 3.95 | 4.30 | 4.70 | 0.00 | - | 2 | 38 | 590.63% |
| PLUG240517P00009000 | 2024-03-06 12:36PM EDT | 9.00 | 5.10 | 5.80 | 5.90 | 0.00 | - | 1 | 0 | 871.88% |
© 2024 Yahoo. All rights reserved.