Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
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 | 2.15 | 2.10 | 2.13 | -0.09 | -3.86% | 1 | 19 | 750.00% |
| PLUG240510C00001000 | 2024-05-06 11:33AM EDT | 1.00 | 1.77 | 1.60 | 1.64 | 0.00 | - | 2 | 7 | 537.50% |
| PLUG240510C00001500 | 2024-05-07 10:01AM EDT | 1.50 | 1.10 | 1.10 | 1.14 | -0.08 | -6.78% | 4 | 57 | 331.25% |
| PLUG240510C00002000 | 2024-05-07 9:42AM EDT | 2.00 | 0.73 | 0.62 | 0.66 | -0.02 | -2.67% | 4 | 166 | 181.25% |
| PLUG240510C00002500 | 2024-05-07 10:09AM EDT | 2.50 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 140 | 4,566 | 217.19% |
| PLUG240510C00003000 | 2024-05-07 10:08AM EDT | 3.00 | 0.14 | 0.13 | 0.14 | -0.03 | -18.75% | 607 | 8,952 | 243.75% |
| PLUG240510C00003500 | 2024-05-07 9:57AM EDT | 3.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 98 | 10,100 | 259.38% |
| PLUG240510C00004000 | 2024-05-07 10:00AM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 266 | 4,754 | 275.00% |
| PLUG240510C00004500 | 2024-05-06 2:47PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 158 | 386 | 287.50% |
| PLUG240510C00005000 | 2024-05-06 11:51AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 78 | 954 | 275.00% |
| PLUG240510C00005500 | 2024-05-07 9:39AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 300 | 312.50% |
| PLUG240510C00006000 | 2024-05-02 2:07PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 350.00% |
| PLUG240510C00006500 | 2024-04-29 1:17PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 375.00% |
| PLUG240510C00007000 | 2024-05-06 9:56AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 387.50% |
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 | 750.00% |
| PLUG240510P00001000 | 2024-05-03 3:51PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 450.00% |
| PLUG240510P00001500 | 2024-05-06 3:02PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 375 | 275.00% |
| PLUG240510P00002000 | 2024-05-07 10:06AM EDT | 2.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 295 | 4,316 | 206.25% |
| PLUG240510P00002500 | 2024-05-07 10:04AM EDT | 2.50 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 756 | 9,937 | 226.56% |
| PLUG240510P00003000 | 2024-05-07 10:04AM EDT | 3.00 | 0.51 | 0.51 | 0.53 | +0.06 | +13.33% | 53 | 1,682 | 253.13% |
| PLUG240510P00003500 | 2024-05-07 10:04AM EDT | 3.50 | 0.93 | 0.93 | 0.96 | +0.06 | +6.67% | 11 | 195 | 271.88% |
| PLUG240510P00004000 | 2024-05-06 3:02PM EDT | 4.00 | 1.36 | 1.40 | 1.43 | 0.00 | - | 23 | 276 | 296.88% |
| PLUG240510P00004500 | 2024-05-06 1:49PM EDT | 4.50 | 1.80 | 1.88 | 1.92 | 0.00 | - | 58 | 45 | 318.75% |
| PLUG240510P00005000 | 2024-05-03 3:21PM EDT | 5.00 | 2.28 | 2.30 | 2.43 | 0.00 | - | 2 | 3 | 431.25% |
| PLUG240510P00005500 | 2024-05-06 9:31AM EDT | 5.50 | 2.22 | 2.84 | 2.97 | 0.00 | - | 2 | 6 | 418.75% |
| PLUG240510P00006500 | 2024-05-03 11:12AM EDT | 6.50 | 3.80 | 3.85 | 4.45 | 0.00 | - | 1 | 1 | 846.88% |
© 2024 Yahoo. All rights reserved.