Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240503C00002000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.29 | 0.29 | 0.32 | -0.03 | -9.38% | 257 | 512 | 96.88% |
PLUG240510C00002000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.40 | 0.00 | - | 183 | 124 | 145.31% |
PLUG240517C00002000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.44 | 0.40 | 0.44 | -0.01 | -2.22% | 28 | 822 | 131.25% |
PLUG240524C00002000 | 2024-04-30 2:04PM EDT | 2024-05-24 | 0.47 | 0.31 | 0.47 | 0.00 | - | 10 | 94 | 93.75% |
PLUG240531C00002000 | 2024-05-01 1:06PM EDT | 2024-05-31 | 0.55 | 0.31 | 0.49 | +0.03 | +5.77% | 4 | 110 | 87.50% |
PLUG240621C00002000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.67 | 0.51 | 0.75 | +0.15 | +28.85% | 22 | 945 | 145.31% |
PLUG240920C00002000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.78 | -0.01 | -1.43% | 24 | 696 | 105.86% |
PLUG241220C00002000 | 2024-04-24 11:21AM EDT | 2024-12-20 | 0.96 | 0.80 | 1.26 | 0.00 | - | - | 1 | 133.20% |
PLUG250117C00002000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 0.93 | 0.63 | 1.11 | +0.13 | +16.25% | 27 | 537 | 100.78% |
PLUG250620C00002000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 1.02 | 0.76 | 1.27 | -0.03 | -2.86% | 201 | 2,855 | 98.05% |
PLUG251219C00002000 | 2024-05-01 3:50PM EDT | 2025-12-19 | 1.29 | 0.87 | 1.43 | -0.01 | -0.77% | 15 | 141 | 96.29% |
PLUG260116C00002000 | 2024-05-01 2:54PM EDT | 2026-01-16 | 1.38 | 1.17 | 1.30 | +0.16 | +13.11% | 9 | 904 | 103.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240503P00002000 | 2024-05-01 3:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,803 | 96.88% |
PLUG240510P00002000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 251 | 2,351 | 150.00% |
PLUG240517P00002000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 49 | 4,407 | 137.50% |
PLUG240524P00002000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.13 | 0.14 | 0.16 | -0.02 | -13.33% | 48 | 640 | 125.00% |
PLUG240531P00002000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.18 | 0.00 | - | 9 | 248 | 119.53% |
PLUG240607P00002000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 0.15 | 0.18 | 0.21 | -0.04 | -21.05% | 82 | 77 | 117.97% |
PLUG240621P00002000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 0.19 | 0.22 | 0.24 | -0.05 | -20.83% | 62 | 9,385 | 112.50% |
PLUG240920P00002000 | 2024-05-01 1:27PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.41 | -0.03 | -7.14% | 10,113 | 1,679 | 101.95% |
PLUG241220P00002000 | 2024-04-29 3:12PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.55 | +0.01 | +2.00% | 10 | 109 | 100.39% |
PLUG250117P00002000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 0.52 | 0.54 | 0.57 | -0.06 | -10.34% | 178 | 9,396 | 98.44% |
PLUG250620P00002000 | 2024-04-30 11:01AM EDT | 2025-06-20 | 0.70 | 0.69 | 0.73 | 0.00 | - | 2 | 2,098 | 97.27% |
PLUG251219P00002000 | 2024-04-22 11:04AM EDT | 2025-12-19 | 0.81 | 0.83 | 0.87 | 0.00 | - | 2 | 244 | 96.29% |
PLUG260116P00002000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 0.86 | 0.85 | 0.89 | 0.00 | - | 50 | 1,382 | 96.48% |