Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00004000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 524 | 3,712 | 198.44% |
| PLUG240517C00004000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 5,743 | 8,393 | 157.81% |
| PLUG240524C00004000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 173 | 542 | 139.06% |
| PLUG240531C00004000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 416 | 838 | 117.19% |
| PLUG240607C00004000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.10 | +0.04 | +100.00% | 288 | 203 | 112.50% |
| PLUG240621C00004000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 739 | 6,811 | 110.55% |
| PLUG240920C00004000 | 2024-05-03 12:23PM EDT | 2024-09-20 | 0.28 | 0.30 | 0.33 | +0.06 | +27.27% | 112 | 2,400 | 97.66% |
| PLUG241220C00004000 | 2024-05-03 2:17PM EDT | 2024-12-20 | 0.45 | 0.39 | 0.52 | +0.10 | +28.57% | 21 | 128 | 92.58% |
| PLUG250117C00004000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 0.51 | 0.50 | 0.57 | +0.10 | +24.39% | 93 | 10,967 | 96.09% |
| PLUG250620C00004000 | 2024-05-03 12:37PM EDT | 2025-06-20 | 0.70 | 0.70 | 0.75 | +0.14 | +25.00% | 8 | 588 | 92.38% |
| PLUG251219C00004000 | 2024-05-03 2:50PM EDT | 2025-12-19 | 0.93 | 0.91 | 1.00 | +0.20 | +27.40% | 2 | 263 | 93.85% |
| PLUG260116C00004000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 1.00 | 0.80 | 1.16 | +0.16 | +19.05% | 33 | 1,440 | 93.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00004000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 1.27 | 1.27 | 1.32 | -0.07 | -5.22% | 70 | 230 | 198.44% |
| PLUG240517P00004000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 1.31 | 1.23 | 1.53 | -0.36 | -21.56% | 8 | 2,177 | 203.91% |
| PLUG240524P00004000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.47 | 1.20 | 1.57 | 0.00 | - | 39 | 68 | 168.75% |
| PLUG240531P00004000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 1.38 | 0.70 | 1.63 | -0.01 | -0.72% | 10 | 6 | 236.72% |
| PLUG240621P00004000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 1.44 | 1.35 | 1.56 | -0.33 | -18.64% | 30 | 9,157 | 132.03% |
| PLUG240920P00004000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 1.82 | 1.51 | 1.58 | 0.00 | - | 27 | 1,251 | 92.97% |
| PLUG241220P00004000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 1.93 | 1.27 | 2.45 | 0.00 | - | 3 | 56 | 109.18% |
| PLUG250117P00004000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 1.73 | 1.70 | 1.78 | -0.31 | -15.20% | 1 | 1,764 | 90.04% |
| PLUG250620P00004000 | 2024-05-03 1:10PM EDT | 2025-06-20 | 1.91 | 1.89 | 1.95 | -0.13 | -6.37% | 3 | 269 | 86.91% |
| PLUG251219P00004000 | 2024-05-03 12:03PM EDT | 2025-12-19 | 2.10 | 2.06 | 2.13 | -0.04 | -1.87% | 1 | 399 | 84.96% |
| PLUG260116P00004000 | 2024-05-03 1:57PM EDT | 2026-01-16 | 2.14 | 2.08 | 2.14 | -0.27 | -11.20% | 6 | 825 | 84.18% |
© 2024 Yahoo. All rights reserved.