Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00003500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 4,563 | 3,325 | 187.50% |
| PLUG240517C00003500 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 1,040 | 17,660 | 151.56% |
| PLUG240524C00003500 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.14 | +0.06 | +120.00% | 158 | 294 | 130.47% |
| PLUG240531C00003500 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.15 | +0.02 | +20.00% | 75 | 246 | 110.94% |
| PLUG240621C00003500 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 214 | 7,025 | 108.59% |
| PLUG240920C00003500 | 2024-05-03 2:50PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.43 | +0.08 | +25.00% | 373 | 10,662 | 96.29% |
| PLUG241220C00003500 | 2024-05-03 2:02PM EDT | 2024-12-20 | 0.55 | 0.36 | 0.64 | +0.12 | +27.91% | 11 | 24 | 85.35% |
| PLUG250117C00003500 | 2024-05-03 3:41PM EDT | 2025-01-17 | 0.63 | 0.62 | 0.68 | +0.10 | +18.87% | 17 | 2,584 | 96.88% |
| PLUG250620C00003500 | 2024-05-03 3:57PM EDT | 2025-06-20 | 0.86 | 0.84 | 0.85 | +0.18 | +26.47% | 204 | 6,622 | 93.75% |
| PLUG251219C00003500 | 2024-04-30 2:44PM EDT | 2025-12-19 | 0.81 | 1.02 | 2.99 | 0.00 | - | 1 | 229 | 184.77% |
| PLUG260116C00003500 | 2024-05-03 3:39PM EDT | 2026-01-16 | 1.09 | 1.05 | 1.15 | +0.09 | +9.00% | 6 | 1,558 | 95.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00003500 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.86 | 0.81 | 0.86 | -0.32 | -27.12% | 94 | 151 | 187.50% |
| PLUG240517P00003500 | 2024-05-03 1:56PM EDT | 2024-05-17 | 0.91 | 0.77 | 0.88 | -0.16 | -14.95% | 6 | 14,911 | 126.56% |
| PLUG240524P00003500 | 2024-05-02 12:32PM EDT | 2024-05-24 | 0.92 | 0.57 | 0.90 | 0.00 | - | 2 | 38 | 139.84% |
| PLUG240531P00003500 | 2024-05-03 11:07AM EDT | 2024-05-31 | 0.94 | 0.72 | 1.46 | -0.20 | -17.54% | 4 | 23 | 188.28% |
| PLUG240621P00003500 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.97 | -0.28 | -22.76% | 103 | 18,743 | 107.03% |
| PLUG240920P00003500 | 2024-05-03 1:34PM EDT | 2024-09-20 | 1.21 | 1.15 | 1.18 | -0.23 | -15.97% | 20 | 22,787 | 95.51% |
| PLUG241220P00003500 | 2024-04-25 9:42AM EDT | 2024-12-20 | 1.52 | 1.30 | 1.37 | 0.00 | - | 3 | 39 | 93.95% |
| PLUG250117P00003500 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.40 | -0.20 | -12.50% | 2 | 2,248 | 93.16% |
| PLUG250620P00003500 | 2024-04-29 3:02PM EDT | 2025-06-20 | 1.69 | 1.53 | 1.58 | 0.00 | - | 1 | 346 | 89.45% |
| PLUG251219P00003500 | 2024-05-01 11:08AM EDT | 2025-12-19 | 1.86 | 1.41 | 1.76 | 0.00 | - | 6 | 57 | 76.76% |
| PLUG260116P00003500 | 2024-05-02 3:56PM EDT | 2026-01-16 | 1.84 | 1.72 | 1.77 | 0.00 | - | 8 | 437 | 86.72% |
© 2024 Yahoo. All rights reserved.