Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240614C00003500 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,375 | 3,769 | 117.19% |
PLUG240621C00003500 | 2024-06-10 3:56PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,731 | 13,337 | 98.44% |
PLUG240628C00003500 | 2024-06-10 3:45PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.09 | 0.00 | - | 305 | 2,428 | 87.50% |
PLUG240705C00003500 | 2024-06-10 3:02PM EDT | 2024-07-05 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 66 | 841 | 85.16% |
PLUG240712C00003500 | 2024-06-10 3:37PM EDT | 2024-07-12 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 67 | 235 | 89.84% |
PLUG240719C00003500 | 2024-06-10 12:36PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 83 | 2,057 | 89.06% |
PLUG240726C00003500 | 2024-06-10 2:53PM EDT | 2024-07-26 | 0.19 | 0.18 | 0.22 | -0.01 | -5.00% | 63 | 14 | 89.45% |
PLUG240816C00003500 | 2024-06-10 3:21PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.33 | +0.03 | +10.71% | 3,200 | 4,448 | 97.66% |
PLUG240920C00003500 | 2024-06-10 2:33PM EDT | 2024-09-20 | 0.41 | 0.39 | 0.42 | +0.03 | +7.89% | 43 | 0 | 93.75% |
PLUG241220C00003500 | 2024-06-10 11:50AM EDT | 2024-12-20 | 0.67 | 0.48 | 0.67 | +0.02 | +3.08% | 31 | 284 | 88.09% |
PLUG250117C00003500 | 2024-06-10 2:41PM EDT | 2025-01-17 | 0.70 | 0.68 | 0.72 | +0.01 | +1.45% | 23 | 3,397 | 95.90% |
PLUG250620C00003500 | 2024-06-10 11:15AM EDT | 2025-06-20 | 0.92 | 0.88 | 0.95 | +0.01 | +1.10% | 7 | 0 | 91.99% |
PLUG251219C00003500 | 2024-06-07 3:54PM EDT | 2025-12-19 | 1.12 | 1.04 | 1.15 | -0.04 | -3.45% | 1 | 278 | 88.67% |
PLUG260116C00003500 | 2024-06-10 2:36PM EDT | 2026-01-16 | 1.14 | 1.07 | 1.19 | +0.07 | +6.54% | 23 | 2,125 | 89.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240614P00003500 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.55 | 0.54 | 0.57 | -0.08 | -12.70% | 125 | 2,425 | 117.19% |
PLUG240621P00003500 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.59 | -0.07 | -10.77% | 49 | 16,416 | 95.31% |
PLUG240628P00003500 | 2024-06-10 10:55AM EDT | 2024-06-28 | 0.64 | 0.53 | 1.15 | 0.00 | - | 4 | 280 | 182.81% |
PLUG240705P00003500 | 2024-06-07 3:58PM EDT | 2024-07-05 | 0.69 | 0.53 | 0.74 | 0.00 | - | 3 | 109 | 86.72% |
PLUG240712P00003500 | 2024-06-07 3:28PM EDT | 2024-07-12 | 0.64 | 0.13 | 0.94 | 0.00 | - | 3 | 12 | 167.19% |
PLUG240719P00003500 | 2024-06-10 1:00PM EDT | 2024-07-19 | 0.69 | 0.68 | 0.71 | +0.01 | +1.47% | 4 | 358 | 87.50% |
PLUG240816P00003500 | 2024-06-10 1:14PM EDT | 2024-08-16 | 0.85 | 0.82 | 0.85 | +0.04 | +4.94% | 2 | 2,860 | 95.70% |
PLUG240920P00003500 | 2024-06-10 3:33PM EDT | 2024-09-20 | 0.91 | 0.91 | 0.94 | -0.02 | -2.15% | 3 | 0 | 92.19% |
PLUG241220P00003500 | 2024-06-06 12:46PM EDT | 2024-12-20 | 1.16 | 1.12 | 1.19 | 0.00 | - | 1 | 729 | 93.95% |
PLUG250117P00003500 | 2024-06-04 11:22AM EDT | 2025-01-17 | 1.13 | 1.20 | 1.25 | 0.00 | - | 3 | 2,310 | 95.31% |
PLUG250620P00003500 | 2024-06-10 3:54PM EDT | 2025-06-20 | 1.42 | 1.38 | 1.46 | +0.01 | +0.71% | 2 | 618 | 89.84% |
PLUG251219P00003500 | 2024-05-31 3:05PM EDT | 2025-12-19 | 1.54 | 1.48 | 1.67 | 0.00 | - | 8 | 76 | 84.96% |
PLUG260116P00003500 | 2024-06-05 11:51AM EDT | 2026-01-16 | 1.62 | 0.92 | 1.68 | 0.00 | - | 2 | 1,457 | 63.87% |