Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240503C00000500 | 2024-04-25 11:21AM EDT | 0.50 | 1.79 | 1.13 | 2.66 | 0.00 | - | 2 | 3 | 1,312.50% |
| PLUG240503C00001000 | 2024-04-30 12:33PM EDT | 1.00 | 1.31 | 1.16 | 1.33 | 0.00 | - | 1 | 37 | 512.50% |
| PLUG240503C00001500 | 2024-04-30 12:38PM EDT | 1.50 | 0.78 | 0.75 | 0.83 | -0.19 | -19.59% | 17 | 94 | 293.75% |
| PLUG240503C00002000 | 2024-04-30 3:57PM EDT | 2.00 | 0.32 | 0.22 | 0.32 | -0.10 | -23.81% | 113 | 433 | 106.25% |
| PLUG240503C00002500 | 2024-04-30 3:58PM EDT | 2.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,477 | 2,249 | 103.13% |
| PLUG240503C00003000 | 2024-04-30 3:12PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 249 | 4,416 | 137.50% |
| PLUG240503C00003500 | 2024-04-29 2:13PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,281 | 193.75% |
| PLUG240503C00004000 | 2024-04-30 11:06AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,867 | 250.00% |
| PLUG240503C00004500 | 2024-04-26 9:40AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,159 | 50.00% |
| PLUG240503C00005000 | 2024-04-22 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 336 | 325.00% |
| PLUG240503C00005500 | 2024-04-25 9:47AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 455 | 362.50% |
| PLUG240503C00006000 | 2024-04-24 3:27PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 693 | 387.50% |
| PLUG240503C00006500 | 2024-04-23 11:44AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 425.00% |
| PLUG240503C00007000 | 2024-04-18 11:49AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 450.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240503P00001000 | 2024-04-26 3:54PM EDT | 1.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 3 | 3 | 1,106.25% |
| PLUG240503P00001500 | 2024-04-29 12:35PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 89 | 225.00% |
| PLUG240503P00002000 | 2024-04-30 1:49PM EDT | 2.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 420 | 3,673 | 115.63% |
| PLUG240503P00002500 | 2024-04-30 3:19PM EDT | 2.50 | 0.23 | 0.23 | 0.24 | +0.05 | +27.78% | 948 | 3,072 | 115.63% |
| PLUG240503P00003000 | 2024-04-30 3:03PM EDT | 3.00 | 0.70 | 0.67 | 0.72 | +0.13 | +22.81% | 50 | 2,243 | 137.50% |
| PLUG240503P00003500 | 2024-04-30 1:09PM EDT | 3.50 | 1.21 | 0.98 | 1.22 | +0.14 | +13.08% | 14 | 532 | 281.25% |
| PLUG240503P00004000 | 2024-04-29 2:13PM EDT | 4.00 | 1.53 | 1.48 | 1.91 | 0.00 | - | 5 | 71 | 250.00% |
| PLUG240503P00004500 | 2024-04-29 3:40PM EDT | 4.50 | 2.12 | 2.07 | 3.05 | 0.00 | - | 29 | 19 | 865.63% |
| PLUG240503P00005000 | 2024-04-26 3:54PM EDT | 5.00 | 2.65 | 2.48 | 2.93 | 0.00 | - | 3 | 7 | 387.50% |
| PLUG240503P00005500 | 2024-04-24 9:46AM EDT | 5.50 | 2.95 | 3.15 | 3.25 | 0.00 | - | 1 | 0 | 393.75% |
| PLUG240503P00006000 | 2024-04-11 10:22AM EDT | 6.00 | 3.05 | 3.65 | 3.75 | 0.00 | - | - | 0 | 425.00% |
| PLUG240503P00006500 | 2024-03-25 10:00AM EDT | 6.50 | 3.06 | 4.00 | 4.10 | 0.00 | - | 2 | 2 | 0.00% |
| PLUG240503P00007000 | 2024-04-30 1:44PM EDT | 7.00 | 4.72 | 4.65 | 4.75 | +0.42 | +9.77% | 1 | 0 | 487.50% |
© 2024 Yahoo. All rights reserved.