Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240621C00000500 | 2024-06-17 11:11AM EDT | 0.50 | 2.18 | 2.19 | 2.23 | -0.52 | -19.26% | 17 | 9 | 800.00% |
| PLUG240621C00001000 | 2024-06-17 12:06PM EDT | 1.00 | 1.74 | 1.68 | 1.73 | -0.05 | -2.79% | 10 | 65 | 450.00% |
| PLUG240621C00001500 | 2024-06-06 1:39PM EDT | 1.50 | 1.57 | 1.18 | 1.23 | 0.00 | - | 1 | 143 | 281.25% |
| PLUG240621C00002000 | 2024-06-17 9:38AM EDT | 2.00 | 0.85 | 0.69 | 0.73 | +0.07 | +8.97% | 2 | 521 | 175.00% |
| PLUG240621C00002500 | 2024-06-17 12:05PM EDT | 2.50 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 104 | 5,307 | 96.88% |
| PLUG240621C00003000 | 2024-06-17 12:04PM EDT | 3.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,691 | 11,631 | 103.13% |
| PLUG240621C00003500 | 2024-06-17 12:00PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 703 | 18,904 | 118.75% |
| PLUG240621C00004000 | 2024-06-17 9:50AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 386 | 25,318 | 162.50% |
| PLUG240621C00004500 | 2024-06-17 11:04AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,369 | 200.00% |
| PLUG240621C00005000 | 2024-06-14 1:56PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,540 | 237.50% |
| PLUG240621C00005500 | 2024-06-14 1:49PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 7,975 | 275.00% |
| PLUG240621C00006000 | 2024-06-14 3:57PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 9,233 | 325.00% |
| PLUG240621C00006500 | 2024-06-12 2:59PM EDT | 6.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 3 | 5 | 643.75% |
| PLUG240621C00007500 | 2024-06-14 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 30,783 | 393.75% |
| PLUG240621C00009000 | 2024-06-12 10:08AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 351 | 1,096 | 450.00% |
| PLUG240621C00010000 | 2024-06-12 9:32AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 61,921 | 450.00% |
| PLUG240621C00012500 | 2024-06-13 12:17PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 13,040 | 500.00% |
| PLUG240621C00015000 | 2024-06-12 9:43AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 6,605 | 550.00% |
| PLUG240621C00017500 | 2024-06-07 2:11PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,362 | 600.00% |
| PLUG240621C00020000 | 2024-05-30 1:35PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 3,067 | 625.00% |
| PLUG240621C00022500 | 2024-06-03 3:48PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,857 | 650.00% |
| PLUG240621C00025000 | 2024-06-17 12:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,668 | 675.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240621P00000500 | 2024-06-05 10:04AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12,965 | 50.00% |
| PLUG240621P00001000 | 2024-06-17 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,618 | 400.00% |
| PLUG240621P00001500 | 2024-06-14 10:47AM EDT | 1.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2,018 | 250.00% |
| PLUG240621P00002000 | 2024-06-17 12:06PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,052 | 137.50% |
| PLUG240621P00002500 | 2024-06-17 12:06PM EDT | 2.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 502 | 23,622 | 87.50% |
| PLUG240621P00003000 | 2024-06-17 12:03PM EDT | 3.00 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 289 | 16,420 | 90.63% |
| PLUG240621P00003500 | 2024-06-17 11:38AM EDT | 3.50 | 0.80 | 0.77 | 0.84 | 0.00 | - | 37 | 16,383 | 50.00% |
| PLUG240621P00004000 | 2024-06-17 11:44AM EDT | 4.00 | 1.30 | 1.28 | 1.40 | 0.00 | - | 47 | 7,659 | 243.75% |
| PLUG240621P00004500 | 2024-06-14 2:22PM EDT | 4.50 | 1.79 | 1.78 | 1.81 | 0.00 | - | 1 | 8,180 | 200.00% |
| PLUG240621P00005000 | 2024-06-17 11:00AM EDT | 5.00 | 2.35 | 2.27 | 2.31 | +0.06 | +2.62% | 1,073 | 10,823 | 237.50% |
| PLUG240621P00005500 | 2024-06-17 9:31AM EDT | 5.50 | 2.79 | 2.68 | 2.95 | -0.02 | -0.71% | 1 | 1,063 | 300.00% |
| PLUG240621P00006000 | 2024-06-10 1:46PM EDT | 6.00 | 3.10 | 2.91 | 3.70 | 0.00 | - | 2 | 260 | 100.00% |
| PLUG240621P00007500 | 2024-06-17 11:08AM EDT | 7.50 | 4.84 | 4.70 | 5.20 | -0.01 | -0.21% | 2 | 72,675 | 662.50% |
| PLUG240621P00009000 | 2024-06-07 9:30AM EDT | 9.00 | 6.22 | 5.90 | 6.75 | 0.00 | - | 2 | 546 | 500.00% |
| PLUG240621P00010000 | 2024-06-12 9:34AM EDT | 10.00 | 6.90 | 6.90 | 7.75 | 0.00 | - | 6 | 5,526 | 531.25% |
| PLUG240621P00012500 | 2024-06-06 3:58PM EDT | 12.50 | 9.50 | 9.40 | 10.25 | 0.00 | - | 7 | 5,285 | 600.00% |
| PLUG240621P00015000 | 2024-04-19 3:37PM EDT | 15.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PLUG240621P00017500 | 2024-02-22 10:56AM EDT | 17.50 | 14.15 | 13.30 | 14.85 | 0.00 | - | 1 | 0 | 787.50% |
| PLUG240621P00020000 | 2024-03-04 11:33AM EDT | 20.00 | 16.11 | 16.60 | 16.95 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG240621P00022500 | 2023-12-20 4:53PM EDT | 22.50 | 18.32 | 19.65 | 20.00 | 0.00 | - | 1,222 | 0 | 768.75% |
| PLUG240621P00025000 | 2024-05-24 2:24PM EDT | 25.00 | 21.75 | 22.25 | 22.35 | 0.00 | - | 1 | 0 | 893.75% |
© 2024 Yahoo. All rights reserved.