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
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00003000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | +0.11 | +157.14% | 4,025 | 6,088 | 187.50% |
| PLUG240517C00003000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.23 | +0.11 | +100.00% | 2,075 | 5,428 | 151.56% |
| PLUG240524C00003000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.24 | +0.12 | +100.00% | 639 | 3,538 | 125.78% |
| PLUG240531C00003000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.26 | +0.10 | +62.50% | 512 | 802 | 114.06% |
| PLUG240607C00003000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.29 | 0.25 | 0.29 | +0.10 | +52.63% | 65 | 167 | 109.38% |
| PLUG240621C00003000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | +0.12 | +54.55% | 1,024 | 7,163 | 110.16% |
| PLUG240920C00003000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.56 | +0.14 | +33.33% | 586 | 8,558 | 96.88% |
| PLUG241220C00003000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 0.72 | 0.66 | 0.78 | +0.14 | +24.14% | 14 | 116 | 94.92% |
| PLUG250117C00003000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 0.77 | 0.77 | 0.82 | +0.10 | +14.93% | 80 | 1,835 | 98.05% |
| PLUG250620C00003000 | 2024-05-03 10:33AM EDT | 2025-06-20 | 0.99 | 0.95 | 1.01 | +0.21 | +26.92% | 1 | 744 | 94.73% |
| PLUG251219C00003000 | 2024-05-03 12:29PM EDT | 2025-12-19 | 1.14 | 0.68 | 1.22 | +0.07 | +6.54% | 4 | 85 | 76.56% |
| PLUG260116C00003000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 1.20 | 1.17 | 1.27 | +0.10 | +9.09% | 35 | 1,492 | 95.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00003000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.44 | 0.43 | 0.50 | -0.20 | -31.25% | 410 | 1,454 | 201.56% |
| PLUG240517P00003000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.48 | 0.48 | 0.50 | -0.18 | -27.27% | 379 | 23,719 | 154.69% |
| PLUG240524P00003000 | 2024-05-03 1:35PM EDT | 2024-05-24 | 0.53 | 0.47 | 0.51 | -0.16 | -23.19% | 482 | 74 | 125.78% |
| PLUG240531P00003000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 0.52 | 0.49 | 0.92 | -0.15 | -22.39% | 6 | 59 | 180.47% |
| PLUG240621P00003000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.61 | -0.14 | -18.42% | 34 | 8,612 | 108.59% |
| PLUG240920P00003000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 0.79 | 0.79 | 0.84 | -0.20 | -20.20% | 9 | 8,357 | 96.88% |
| PLUG241220P00003000 | 2024-05-03 3:17PM EDT | 2024-12-20 | 0.98 | 0.96 | 1.01 | -0.10 | -9.26% | 123 | 49 | 95.51% |
| PLUG250117P00003000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 1.03 | 1.00 | 1.05 | -0.10 | -8.85% | 1 | 9,978 | 94.73% |
| PLUG250620P00003000 | 2024-04-19 12:03PM EDT | 2025-06-20 | 1.27 | 1.19 | 1.23 | 0.00 | - | 149 | 237 | 91.80% |
| PLUG251219P00003000 | 2024-05-03 3:20PM EDT | 2025-12-19 | 1.32 | 1.35 | 1.41 | -0.16 | -10.81% | 2 | 64 | 90.04% |
| PLUG260116P00003000 | 2024-05-02 10:08AM EDT | 2026-01-16 | 1.54 | 1.38 | 1.43 | 0.00 | - | 50 | 1,822 | 89.94% |
© 2024 Yahoo. All rights reserved.