Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240517C00000500 | 2024-05-02 11:43AM EDT | 0.50 | 1.85 | 1.98 | 2.45 | 0.00 | - | 2 | 1 | 1,068.75% |
| PLUG240517C00001000 | 2024-05-02 9:32AM EDT | 1.00 | 1.40 | 1.49 | 2.00 | 0.00 | - | 1 | 15 | 250.00% |
| PLUG240517C00001500 | 2024-05-03 12:47PM EDT | 1.50 | 1.18 | 0.91 | 2.12 | +0.18 | +18.00% | 7 | 52 | 473.44% |
| PLUG240517C00002000 | 2024-05-03 3:24PM EDT | 2.00 | 0.78 | 0.77 | 1.02 | +0.30 | +62.50% | 106 | 848 | 234.38% |
| PLUG240517C00002500 | 2024-05-03 3:51PM EDT | 2.50 | 0.45 | 0.45 | 0.46 | +0.18 | +66.67% | 1,225 | 8,718 | 157.81% |
| PLUG240517C00003000 | 2024-05-03 3:47PM EDT | 3.00 | 0.22 | 0.22 | 0.23 | +0.11 | +100.00% | 2,075 | 5,428 | 151.56% |
| PLUG240517C00003500 | 2024-05-03 3:56PM EDT | 3.50 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 1,040 | 17,660 | 151.56% |
| PLUG240517C00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 5,743 | 8,393 | 157.81% |
| PLUG240517C00004500 | 2024-05-03 3:45PM EDT | 4.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 329 | 1,788 | 165.63% |
| PLUG240517C00005000 | 2024-05-03 2:51PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 8,287 | 175.00% |
| PLUG240517C00005500 | 2024-05-03 1:37PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 2,613 | 187.50% |
| PLUG240517C00006000 | 2024-05-03 9:54AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,461 | 193.75% |
| PLUG240517C00007000 | 2024-05-02 9:52AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 1,060 | 234.38% |
| PLUG240517C00008000 | 2024-04-15 12:10PM EDT | 8.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 4,716 | 443.75% |
| PLUG240517C00009000 | 2024-03-28 9:51AM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 137 | 279 | 268.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240517P00001000 | 2024-04-23 1:05PM EDT | 1.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 30 | 487.50% |
| PLUG240517P00001500 | 2024-05-03 3:23PM EDT | 1.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 321 | 989 | 196.88% |
| PLUG240517P00002000 | 2024-05-03 3:55PM EDT | 2.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 181 | 4,637 | 159.38% |
| PLUG240517P00002500 | 2024-05-03 3:43PM EDT | 2.50 | 0.21 | 0.21 | 0.22 | -0.09 | -30.00% | 1,663 | 8,870 | 157.81% |
| PLUG240517P00003000 | 2024-05-03 3:46PM EDT | 3.00 | 0.48 | 0.48 | 0.50 | -0.18 | -27.27% | 379 | 23,719 | 154.69% |
| PLUG240517P00003500 | 2024-05-03 1:56PM EDT | 3.50 | 0.91 | 0.77 | 0.88 | -0.16 | -14.95% | 6 | 14,911 | 126.56% |
| PLUG240517P00004000 | 2024-05-03 3:02PM EDT | 4.00 | 1.31 | 1.23 | 1.53 | -0.36 | -21.56% | 8 | 2,177 | 203.91% |
| PLUG240517P00004500 | 2024-05-03 3:00PM EDT | 4.50 | 1.82 | 1.59 | 1.81 | -0.24 | -11.65% | 5 | 131 | 185.94% |
| PLUG240517P00005000 | 2024-05-03 3:51PM EDT | 5.00 | 2.29 | 1.97 | 2.67 | -0.42 | -15.50% | 11 | 13,342 | 221.88% |
| PLUG240517P00005500 | 2024-05-03 3:51PM EDT | 5.50 | 2.79 | 2.54 | 3.25 | -0.36 | -11.43% | 6 | 17 | 304.69% |
| PLUG240517P00006000 | 2024-05-02 10:31AM EDT | 6.00 | 3.70 | 3.20 | 4.15 | 0.00 | - | 1 | 4 | 485.16% |
| PLUG240517P00007000 | 2024-05-02 10:26AM EDT | 7.00 | 4.70 | 4.10 | 5.15 | 0.00 | - | 1 | 9 | 503.13% |
| PLUG240517P00008000 | 2024-03-15 10:29AM EDT | 8.00 | 4.55 | 5.05 | 5.15 | 0.00 | - | 20 | 21 | 0.00% |
| PLUG240517P00009000 | 2024-03-06 12:36PM EDT | 9.00 | 5.10 | 5.80 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.