Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240920C00000500 | 2024-04-26 9:48AM EDT | 0.50 | 1.94 | 1.89 | 2.39 | 0.00 | - | 1 | 8 | 289.06% |
| PLUG240920C00001000 | 2024-05-02 10:31AM EDT | 1.00 | 1.45 | 1.69 | 2.05 | 0.00 | - | 1 | 12 | 163.28% |
| PLUG240920C00001500 | 2024-05-02 9:58AM EDT | 1.50 | 1.00 | 1.26 | 1.41 | 0.00 | - | 1 | 188 | 96.09% |
| PLUG240920C00002000 | 2024-05-03 12:22PM EDT | 2.00 | 0.94 | 1.00 | 1.20 | +0.12 | +14.63% | 439 | 692 | 117.19% |
| PLUG240920C00002500 | 2024-05-03 3:52PM EDT | 2.50 | 0.75 | 0.73 | 0.78 | +0.16 | +27.12% | 77 | 593 | 98.44% |
| PLUG240920C00003000 | 2024-05-03 3:56PM EDT | 3.00 | 0.56 | 0.55 | 0.56 | +0.14 | +33.33% | 586 | 8,558 | 96.88% |
| PLUG240920C00003500 | 2024-05-03 2:50PM EDT | 3.50 | 0.40 | 0.39 | 0.43 | +0.08 | +25.00% | 373 | 10,662 | 96.29% |
| PLUG240920C00004000 | 2024-05-03 12:23PM EDT | 4.00 | 0.28 | 0.30 | 0.33 | +0.06 | +27.27% | 112 | 2,400 | 97.66% |
| PLUG240920C00004500 | 2024-05-02 12:45PM EDT | 4.50 | 0.19 | 0.22 | 0.25 | 0.00 | - | 22 | 774 | 96.88% |
| PLUG240920C00005000 | 2024-05-03 11:24AM EDT | 5.00 | 0.18 | 0.08 | 0.25 | +0.05 | +38.46% | 10 | 2,770 | 94.14% |
| PLUG240920C00005500 | 2024-05-03 3:04PM EDT | 5.50 | 0.16 | 0.14 | 0.20 | +0.06 | +60.00% | 34 | 13,742 | 103.52% |
| PLUG240920C00006000 | 2024-05-03 12:51PM EDT | 6.00 | 0.13 | 0.11 | 0.20 | +0.02 | +18.18% | 105 | 2,166 | 107.81% |
| PLUG240920C00007500 | 2024-05-03 12:18PM EDT | 7.50 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 500 | 5,478 | 106.64% |
| PLUG240920C00009000 | 2024-05-03 10:56AM EDT | 9.00 | 0.05 | 0.04 | 0.10 | +0.01 | +25.00% | 104 | 11,194 | 116.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240920P00000500 | 2024-05-02 2:07PM EDT | 0.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 80 | 91 | 162.50% |
| PLUG240920P00001000 | 2024-05-03 11:24AM EDT | 1.00 | 0.05 | 0.02 | 0.27 | -0.02 | -28.57% | 2 | 666 | 170.31% |
| PLUG240920P00001500 | 2024-05-03 2:29PM EDT | 1.50 | 0.16 | 0.06 | 0.16 | -0.01 | -5.88% | 2 | 285 | 100.78% |
| PLUG240920P00002000 | 2024-05-03 2:39PM EDT | 2.00 | 0.31 | 0.28 | 0.32 | -0.07 | -18.42% | 540 | 11,710 | 105.08% |
| PLUG240920P00002500 | 2024-05-03 2:29PM EDT | 2.50 | 0.54 | 0.50 | 0.54 | -0.12 | -18.18% | 3 | 17,904 | 99.22% |
| PLUG240920P00003000 | 2024-05-03 3:20PM EDT | 3.00 | 0.79 | 0.79 | 0.84 | -0.20 | -20.20% | 9 | 8,357 | 96.88% |
| PLUG240920P00003500 | 2024-05-03 1:34PM EDT | 3.50 | 1.21 | 1.15 | 1.18 | -0.23 | -15.97% | 20 | 22,787 | 95.51% |
| PLUG240920P00004000 | 2024-05-01 3:37PM EDT | 4.00 | 1.82 | 1.51 | 1.58 | 0.00 | - | 27 | 1,251 | 92.97% |
| PLUG240920P00004500 | 2024-05-03 1:11PM EDT | 4.50 | 2.00 | 1.33 | 2.01 | -0.18 | -8.26% | 1 | 393 | 99.41% |
| PLUG240920P00005000 | 2024-05-03 3:49PM EDT | 5.00 | 2.45 | 1.58 | 2.45 | -0.10 | -3.92% | 2 | 560 | 98.83% |
| PLUG240920P00005500 | 2024-05-03 1:14PM EDT | 5.50 | 2.88 | 2.85 | 2.91 | +0.27 | +10.34% | 1 | 974 | 92.97% |
| PLUG240920P00006000 | 2024-05-01 11:08AM EDT | 6.00 | 3.72 | 3.30 | 3.40 | 0.00 | - | 3 | 12 | 92.97% |
| PLUG240920P00007500 | 2024-04-16 11:34AM EDT | 7.50 | 4.80 | 3.90 | 4.85 | 0.00 | - | 5 | 100 | 109.77% |
| PLUG240920P00009000 | 2024-04-29 11:26AM EDT | 9.00 | 6.55 | 6.20 | 7.15 | 0.00 | - | 25 | 42 | 187.89% |
© 2024 Yahoo. All rights reserved.