Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00000500 | 2024-05-06 11:26AM EDT | 0.50 | 2.24 | 2.10 | 2.78 | +0.06 | +2.75% | 1 | 21 | 1,875.00% |
| PLUG240510C00001000 | 2024-05-06 11:33AM EDT | 1.00 | 1.77 | 1.65 | 1.78 | +0.32 | +22.07% | 2 | 5 | 400.00% |
| PLUG240510C00001500 | 2024-05-06 12:57PM EDT | 1.50 | 1.18 | 0.99 | 1.64 | -0.05 | -4.07% | 17 | 51 | 518.75% |
| PLUG240510C00002000 | 2024-05-06 3:15PM EDT | 2.00 | 0.75 | 0.70 | 0.79 | -0.05 | -6.25% | 102 | 213 | 218.75% |
| PLUG240510C00002500 | 2024-05-06 3:54PM EDT | 2.50 | 0.38 | 0.35 | 0.37 | -0.03 | -7.32% | 963 | 4,513 | 198.44% |
| PLUG240510C00003000 | 2024-05-06 3:58PM EDT | 3.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 4,450 | 7,758 | 212.50% |
| PLUG240510C00003500 | 2024-05-06 3:59PM EDT | 3.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 6,756 | 6,129 | 218.75% |
| PLUG240510C00004000 | 2024-05-06 3:59PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,166 | 3,923 | 240.63% |
| PLUG240510C00004500 | 2024-05-06 2:47PM EDT | 4.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 158 | 292 | 256.25% |
| PLUG240510C00005000 | 2024-05-06 11:51AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 78 | 924 | 262.50% |
| PLUG240510C00005500 | 2024-05-06 12:23PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 238 | 300.00% |
| PLUG240510C00006000 | 2024-05-02 2:07PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 325.00% |
| PLUG240510C00006500 | 2024-04-29 1:17PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| PLUG240510C00007000 | 2024-05-06 9:56AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 337.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00000500 | 2024-05-02 2:07PM EDT | 0.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 675.00% |
| PLUG240510P00001000 | 2024-05-03 3:51PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PLUG240510P00001500 | 2024-05-06 3:02PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 365 | 250.00% |
| PLUG240510P00002000 | 2024-05-06 3:41PM EDT | 2.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,510 | 3,138 | 200.00% |
| PLUG240510P00002500 | 2024-05-06 3:57PM EDT | 2.50 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 8,739 | 2,195 | 203.13% |
| PLUG240510P00003000 | 2024-05-06 3:58PM EDT | 3.00 | 0.45 | 0.45 | 0.47 | +0.01 | +2.27% | 490 | 1,596 | 220.31% |
| PLUG240510P00003500 | 2024-05-06 1:52PM EDT | 3.50 | 0.87 | 0.86 | 0.89 | +0.01 | +1.16% | 26 | 191 | 240.63% |
| PLUG240510P00004000 | 2024-05-06 3:02PM EDT | 4.00 | 1.36 | 1.29 | 1.75 | +0.09 | +7.09% | 23 | 290 | 453.13% |
| PLUG240510P00004500 | 2024-05-06 1:49PM EDT | 4.50 | 1.80 | 1.78 | 1.84 | +0.01 | +0.56% | 58 | 78 | 256.25% |
| PLUG240510P00005000 | 2024-05-03 3:21PM EDT | 5.00 | 2.28 | 2.27 | 2.35 | 0.00 | - | 2 | 3 | 300.00% |
| PLUG240510P00005500 | 2024-05-06 9:31AM EDT | 5.50 | 2.22 | 2.37 | 2.85 | -0.61 | -21.55% | 2 | 6 | 415.63% |
| PLUG240510P00006500 | 2024-05-03 11:12AM EDT | 6.50 | 3.80 | 3.75 | 3.85 | 0.00 | - | 1 | 1 | 350.00% |
© 2024 Yahoo. All rights reserved.