Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00005000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 923 | 218.75% |
| PLUG240517C00005000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 8,287 | 175.00% |
| PLUG240524C00005000 | 2024-04-25 11:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 150.00% |
| PLUG240531C00005000 | 2024-04-19 12:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 128.13% |
| PLUG240621C00005000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 228 | 19,981 | 110.94% |
| PLUG240920C00005000 | 2024-05-03 11:24AM EDT | 2024-09-20 | 0.18 | 0.08 | 0.25 | +0.05 | +38.46% | 10 | 2,770 | 94.14% |
| PLUG241220C00005000 | 2024-05-03 11:35AM EDT | 2024-12-20 | 0.31 | 0.30 | 0.40 | +0.08 | +34.78% | 531 | 21 | 98.05% |
| PLUG250117C00005000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 0.37 | 0.34 | 0.42 | +0.08 | +27.59% | 104 | 35,317 | 96.09% |
| PLUG250620C00005000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 0.50 | 0.43 | 0.59 | +0.06 | +13.64% | 53 | 24,171 | 87.70% |
| PLUG251219C00005000 | 2024-05-03 12:06PM EDT | 2025-12-19 | 0.74 | 0.72 | 0.80 | +0.08 | +12.12% | 1,711 | 1,420 | 91.02% |
| PLUG260116C00005000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 0.82 | 0.76 | 0.83 | +0.11 | +15.49% | 66 | 19,310 | 91.41% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00005000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 2.28 | 2.24 | 2.30 | -0.40 | -14.93% | 2 | 3 | 218.75% |
| PLUG240517P00005000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.29 | 1.97 | 2.67 | -0.42 | -15.50% | 11 | 13,342 | 221.88% |
| PLUG240524P00005000 | 2024-04-23 10:36AM EDT | 2024-05-24 | 2.33 | 2.02 | 2.33 | 0.00 | - | - | 1 | 189.06% |
| PLUG240531P00005000 | 2024-04-24 9:46AM EDT | 2024-05-31 | 2.20 | 1.83 | 2.61 | -0.22 | -9.09% | 1 | 3 | 282.03% |
| PLUG240621P00005000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 2.38 | 2.27 | 2.33 | -0.22 | -8.46% | 200 | 11,118 | 107.81% |
| PLUG240920P00005000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 2.45 | 1.58 | 2.45 | -0.10 | -3.92% | 2 | 560 | 98.83% |
| PLUG250117P00005000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 2.60 | 2.53 | 2.62 | -0.30 | -10.34% | 2 | 29,460 | 88.67% |
| PLUG250620P00005000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 2.88 | 2.69 | 2.77 | 0.00 | - | 1 | 374 | 84.18% |
| PLUG251219P00005000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 3.01 | 2.63 | 2.93 | 0.00 | - | 1 | 1,068 | 73.83% |
| PLUG260116P00005000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 2.88 | 2.40 | 2.93 | -0.27 | -8.57% | 20 | 5,994 | 63.87% |
© 2024 Yahoo. All rights reserved.