Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240503C00003000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 728 | 4,527 | 193.75% |
| PLUG240510C00003000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,927 | 4,537 | 176.56% |
| PLUG240517C00003000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 0.14 | 0.09 | 0.10 | +0.04 | +40.00% | 529 | 4,719 | 153.13% |
| PLUG240524C00003000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 0.13 | 0.05 | 0.11 | +0.03 | +30.00% | 98 | 3,403 | 118.75% |
| PLUG240531C00003000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 412 | 634 | 123.44% |
| PLUG240607C00003000 | 2024-05-01 1:54PM EDT | 2024-06-07 | 0.18 | 0.12 | 0.15 | +0.04 | +28.57% | 36 | 136 | 117.19% |
| PLUG240621C00003000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 122 | 7,053 | 109.38% |
| PLUG240920C00003000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 0.46 | 0.34 | 0.35 | +0.10 | +27.78% | 103 | 8,543 | 98.44% |
| PLUG241220C00003000 | 2024-04-30 12:33PM EDT | 2024-12-20 | 0.51 | 0.43 | 0.53 | 0.00 | - | 3 | 62 | 95.31% |
| PLUG250117C00003000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 0.58 | 0.53 | 0.56 | +0.03 | +5.45% | 5 | 1,878 | 98.44% |
| PLUG250620C00003000 | 2024-05-01 1:36PM EDT | 2025-06-20 | 0.74 | 0.39 | 0.74 | +0.02 | +2.78% | 3 | 728 | 80.08% |
| PLUG251219C00003000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.07 | 0.88 | 1.13 | +0.10 | +10.31% | 1 | 84 | 106.25% |
| PLUG260116C00003000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 0.95 | 0.83 | 1.21 | 0.00 | - | 112 | 1,398 | 105.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240503P00003000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 0.70 | 0.69 | 1.55 | 0.00 | - | 235 | 2,233 | 940.63% |
| PLUG240510P00003000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.59 | 0.75 | 0.78 | -0.10 | -14.49% | 70 | 1,309 | 176.56% |
| PLUG240517P00003000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.70 | 0.71 | 1.26 | -0.10 | -12.50% | 366 | 23,411 | 260.94% |
| PLUG240524P00003000 | 2024-04-29 1:35PM EDT | 2024-05-24 | 0.67 | 0.66 | 1.33 | 0.00 | - | 20 | 74 | 221.88% |
| PLUG240531P00003000 | 2024-04-29 2:51PM EDT | 2024-05-31 | 0.71 | 0.59 | 1.01 | 0.00 | - | 6 | 40 | 114.06% |
| PLUG240621P00003000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.87 | -0.03 | -3.41% | 3 | 8,614 | 107.81% |
| PLUG240920P00003000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 1.01 | 1.03 | 1.05 | -0.05 | -4.72% | 23 | 8,340 | 97.46% |
| PLUG241220P00003000 | 2024-04-26 2:05PM EDT | 2024-12-20 | 1.11 | 1.15 | 1.20 | 0.00 | - | 3 | 48 | 94.53% |
| PLUG250117P00003000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 1.11 | 1.18 | 1.24 | 0.00 | - | 7 | 9,977 | 93.75% |
| PLUG250620P00003000 | 2024-04-19 12:03PM EDT | 2025-06-20 | 1.27 | 1.34 | 1.39 | 0.00 | - | 149 | 237 | 90.43% |
| PLUG251219P00003000 | 2024-04-26 1:45PM EDT | 2025-12-19 | 1.46 | 1.50 | 2.18 | 0.00 | - | 4 | 64 | 119.53% |
| PLUG260116P00003000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 1.55 | 1.53 | 1.58 | 0.00 | - | 1 | 1,775 | 90.23% |
© 2024 Yahoo. All rights reserved.