Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240607C00004500 | 2024-05-31 2:24PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 136 | 926 | 131.25% |
| PLUG240614C00004500 | 2024-05-31 2:17PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 158 | 1,776 | 117.19% |
| PLUG240621C00004500 | 2024-05-31 3:00PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 127 | 11,337 | 112.50% |
| PLUG240628C00004500 | 2024-05-31 12:47PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.10 | 0.00 | - | 20 | 457 | 103.91% |
| PLUG240705C00004500 | 2024-05-31 1:37PM EDT | 2024-07-05 | 0.10 | 0.09 | 0.28 | -0.01 | -9.09% | 5 | 43 | 125.00% |
| PLUG240719C00004500 | 2024-05-31 9:31AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | 0.00 | - | 4 | 1,606 | 98.05% |
| PLUG240816C00004500 | 2024-05-31 10:45AM EDT | 2024-08-16 | 0.24 | 0.24 | 0.29 | +0.02 | +9.09% | 2 | 765 | 99.22% |
| PLUG240920C00004500 | 2024-05-31 3:54PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.37 | +0.04 | +13.33% | 13 | 1,933 | 95.31% |
| PLUG241220C00004500 | 2024-05-29 11:50AM EDT | 2024-12-20 | 0.53 | 0.52 | 0.63 | 0.00 | - | 32 | 229 | 93.36% |
| PLUG250117C00004500 | 2024-05-30 11:17AM EDT | 2025-01-17 | 0.65 | 0.61 | 0.82 | +0.07 | +12.07% | 11 | 2,624 | 100.78% |
| PLUG250620C00004500 | 2024-05-22 12:18PM EDT | 2025-06-20 | 0.88 | 0.85 | 0.93 | 0.00 | - | 3 | 747 | 91.02% |
| PLUG251219C00004500 | 2024-05-21 10:03AM EDT | 2025-12-19 | 1.11 | 1.03 | 1.18 | +0.10 | +9.90% | 1 | 129 | 88.28% |
| PLUG260116C00004500 | 2024-05-31 10:03AM EDT | 2026-01-16 | 1.13 | 1.06 | 1.20 | +0.06 | +5.61% | 4 | 2,659 | 87.70% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240607P00004500 | 2024-05-30 10:05AM EDT | 2024-06-07 | 1.30 | 1.16 | 1.22 | 0.00 | - | 22 | 25 | 140.63% |
| PLUG240614P00004500 | 2024-05-29 9:30AM EDT | 2024-06-14 | 1.20 | 1.18 | 1.23 | 0.00 | - | 3 | 18 | 114.06% |
| PLUG240621P00004500 | 2024-05-30 10:47AM EDT | 2024-06-21 | 1.44 | 1.21 | 1.26 | 0.00 | - | 1 | 9,097 | 110.94% |
| PLUG240628P00004500 | 2024-05-31 11:27AM EDT | 2024-06-28 | 1.27 | 1.02 | 2.11 | -0.13 | -9.29% | 10 | 281 | 201.95% |
| PLUG240712P00004500 | 2024-05-30 3:56PM EDT | 2024-07-12 | 1.28 | 0.70 | 2.17 | 0.00 | - | 1 | 1 | 134.38% |
| PLUG240719P00004500 | 2024-05-31 2:54PM EDT | 2024-07-19 | 1.33 | 1.29 | 1.34 | -0.20 | -13.07% | 2 | 87 | 95.31% |
| PLUG240816P00004500 | 2024-05-28 11:05AM EDT | 2024-08-16 | 1.47 | 1.42 | 1.47 | 0.00 | - | 1 | 94 | 100.78% |
| PLUG240920P00004500 | 2024-05-22 10:55AM EDT | 2024-09-20 | 1.50 | 1.50 | 1.56 | 0.00 | - | 1 | 521 | 96.09% |
| PLUG241220P00004500 | 2024-05-29 12:53PM EDT | 2024-12-20 | 1.84 | 1.73 | 1.80 | 0.00 | - | 1 | 413 | 95.51% |
| PLUG250117P00004500 | 2024-05-24 2:30PM EDT | 2025-01-17 | 1.88 | 1.78 | 1.85 | 0.00 | - | 1 | 5,882 | 94.34% |
| PLUG250620P00004500 | 2024-05-29 1:42PM EDT | 2025-06-20 | 2.16 | 2.02 | 2.10 | 0.00 | - | 381 | 533 | 91.02% |
| PLUG251219P00004500 | 2024-05-24 12:31PM EDT | 2025-12-19 | 2.25 | 2.09 | 2.32 | 0.00 | - | 5 | 61 | 83.98% |
| PLUG260116P00004500 | 2024-05-31 1:56PM EDT | 2026-01-16 | 2.26 | 0.46 | 2.34 | -0.02 | -0.88% | 1 | 279 | 90.23% |
© 2024 Yahoo. All rights reserved.