Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240621C00000500 | 2024-05-14 10:00AM EDT | 0.50 | 2.70 | 2.03 | 3.50 | -0.80 | -22.86% | 1 | 10 | 325.00% |
| PLUG240621C00001000 | 2024-05-15 2:13PM EDT | 1.00 | 2.40 | 2.01 | 2.66 | 0.00 | - | 3 | 67 | 309.38% |
| PLUG240621C00001500 | 2024-05-16 3:13PM EDT | 1.50 | 1.81 | 1.47 | 1.94 | -0.11 | -5.73% | 1 | 159 | 282.81% |
| PLUG240621C00002000 | 2024-05-17 3:26PM EDT | 2.00 | 1.23 | 1.24 | 1.50 | -0.15 | -10.87% | 500 | 853 | 166.41% |
| PLUG240621C00002500 | 2024-05-17 3:26PM EDT | 2.50 | 0.81 | 0.81 | 0.87 | -0.14 | -14.74% | 596 | 5,208 | 96.88% |
| PLUG240621C00003000 | 2024-05-17 3:47PM EDT | 3.00 | 0.48 | 0.46 | 0.51 | -0.19 | -28.36% | 393 | 7,332 | 89.84% |
| PLUG240621C00003500 | 2024-05-17 3:52PM EDT | 3.50 | 0.30 | 0.26 | 0.31 | -0.10 | -25.00% | 701 | 9,987 | 95.70% |
| PLUG240621C00004000 | 2024-05-17 3:54PM EDT | 4.00 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 506 | 14,524 | 105.47% |
| PLUG240621C00004500 | 2024-05-17 3:35PM EDT | 4.50 | 0.13 | 0.12 | 0.17 | -0.07 | -35.00% | 67 | 11,078 | 119.14% |
| PLUG240621C00005000 | 2024-05-17 3:52PM EDT | 5.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 943 | 22,795 | 123.44% |
| PLUG240621C00005500 | 2024-05-17 3:45PM EDT | 5.50 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 1,202 | 9,958 | 129.69% |
| PLUG240621C00006000 | 2024-05-17 3:57PM EDT | 6.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 199 | 6,455 | 139.06% |
| PLUG240621C00007500 | 2024-05-17 11:59AM EDT | 7.50 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 13 | 30,391 | 156.25% |
| PLUG240621C00009000 | 2024-05-17 2:05PM EDT | 9.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 10 | 1,008 | 167.19% |
| PLUG240621C00010000 | 2024-05-17 3:06PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 78 | 62,295 | 190.63% |
| PLUG240621C00012500 | 2024-05-17 2:12PM EDT | 12.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 30 | 12,984 | 212.50% |
| PLUG240621C00015000 | 2024-05-16 3:43PM EDT | 15.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 6,825 | 228.13% |
| PLUG240621C00017500 | 2024-05-16 2:02PM EDT | 17.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,371 | 228.13% |
| PLUG240621C00020000 | 2024-05-16 2:01PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 3,053 | 231.25% |
| PLUG240621C00022500 | 2024-05-16 1:35PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 1,845 | 243.75% |
| PLUG240621C00025000 | 2024-05-16 11:14AM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 2,506 | 350.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240621P00000500 | 2024-05-14 9:53AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,962 | 306.25% |
| PLUG240621P00001000 | 2024-05-14 3:40PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 1,619 | 193.75% |
| PLUG240621P00001500 | 2024-05-16 2:49PM EDT | 1.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 29 | 1,633 | 162.50% |
| PLUG240621P00002000 | 2024-05-17 1:12PM EDT | 2.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 129 | 9,778 | 121.88% |
| PLUG240621P00002500 | 2024-05-17 1:54PM EDT | 2.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 279 | 23,227 | 99.22% |
| PLUG240621P00003000 | 2024-05-17 3:47PM EDT | 3.00 | 0.26 | 0.25 | 0.26 | +0.02 | +8.33% | 255 | 11,917 | 95.31% |
| PLUG240621P00003500 | 2024-05-17 1:13PM EDT | 3.50 | 0.55 | 0.54 | 0.56 | +0.06 | +12.24% | 552 | 19,379 | 99.61% |
| PLUG240621P00004000 | 2024-05-17 3:53PM EDT | 4.00 | 0.92 | 0.92 | 0.96 | +0.07 | +8.24% | 10 | 7,828 | 106.64% |
| PLUG240621P00004500 | 2024-05-17 3:15PM EDT | 4.50 | 1.38 | 1.16 | 1.51 | +0.02 | +1.47% | 17 | 9,106 | 98.44% |
| PLUG240621P00005000 | 2024-05-17 11:53AM EDT | 5.00 | 1.76 | 1.64 | 1.89 | +0.01 | +0.57% | 20 | 11,120 | 78.13% |
| PLUG240621P00005500 | 2024-05-15 1:42PM EDT | 5.50 | 2.24 | 2.30 | 2.36 | -0.02 | -0.88% | 1 | 1,095 | 132.03% |
| PLUG240621P00006000 | 2024-05-14 2:17PM EDT | 6.00 | 2.50 | 2.62 | 3.30 | 0.00 | - | 14 | 263 | 195.31% |
| PLUG240621P00007500 | 2024-05-14 2:08PM EDT | 7.50 | 4.30 | 4.25 | 4.35 | 0.00 | - | 552 | 78,550 | 164.06% |
| PLUG240621P00009000 | 2024-04-02 3:31PM EDT | 9.00 | 5.90 | 6.50 | 7.25 | 0.00 | - | 255 | 544 | 508.59% |
| PLUG240621P00010000 | 2024-05-14 10:40AM EDT | 10.00 | 6.40 | 6.05 | 6.90 | 0.00 | - | 100 | 5,526 | 255.47% |
| PLUG240621P00012500 | 2024-05-14 9:30AM EDT | 12.50 | 8.25 | 8.55 | 9.35 | 0.00 | - | 2 | 5,285 | 263.28% |
| PLUG240621P00015000 | 2024-04-19 3:37PM EDT | 15.00 | 12.40 | 11.70 | 11.85 | 0.00 | - | 7 | 10 | 228.13% |
| PLUG240621P00017500 | 2024-02-22 10:56AM EDT | 17.50 | 14.15 | 13.30 | 14.85 | 0.00 | - | 1 | 0 | 479.69% |
| PLUG240621P00020000 | 2024-03-04 11:33AM EDT | 20.00 | 16.11 | 16.60 | 16.95 | 0.00 | - | 2 | 0 | 259.38% |
| PLUG240621P00022500 | 2023-12-20 4:53PM EDT | 22.50 | 18.32 | 19.65 | 20.00 | 0.00 | - | 1,222 | 0 | 507.81% |
| PLUG240621P00025000 | 2024-02-20 12:28PM EDT | 25.00 | 21.26 | 20.70 | 22.05 | 0.00 | - | 1 | 0 | 437.50% |
© 2024 Yahoo. All rights reserved.