Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117C00000500 | 2024-04-15 9:32AM EDT | 0.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG250117C00001000 | 2024-05-03 11:42AM EDT | 1.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PLUG250117C00001500 | 2024-05-02 11:47AM EDT | 1.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLUG250117C00002000 | 2024-05-03 3:47PM EDT | 2.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| PLUG250117C00002500 | 2024-05-03 3:57PM EDT | 2.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PLUG250117C00003000 | 2024-05-03 3:50PM EDT | 3.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| PLUG250117C00003500 | 2024-05-03 3:41PM EDT | 3.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PLUG250117C00004000 | 2024-05-03 3:29PM EDT | 4.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| PLUG250117C00004500 | 2024-05-03 3:38PM EDT | 4.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PLUG250117C00005000 | 2024-05-03 3:48PM EDT | 5.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| PLUG250117C00005500 | 2024-05-03 10:17AM EDT | 5.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| PLUG250117C00007500 | 2024-05-03 3:19PM EDT | 7.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| PLUG250117C00010000 | 2024-05-03 1:03PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 50.00% |
| PLUG250117C00012500 | 2024-05-03 3:57PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| PLUG250117C00015000 | 2024-05-03 3:23PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLUG250117C00017500 | 2024-05-03 3:02PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PLUG250117C00020000 | 2024-05-03 3:25PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| PLUG250117C00022500 | 2024-05-03 3:24PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| PLUG250117C00025000 | 2024-05-03 3:11PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PLUG250117C00027500 | 2024-04-30 9:42AM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PLUG250117C00030000 | 2024-05-03 11:37AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PLUG250117C00032500 | 2024-05-01 3:26PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PLUG250117C00035000 | 2024-05-03 12:33PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PLUG250117C00037500 | 2024-05-02 10:51AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLUG250117C00040000 | 2024-04-26 12:14PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLUG250117C00042500 | 2024-04-12 10:01AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PLUG250117C00045000 | 2024-05-02 10:51AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117P00000500 | 2024-05-03 3:36PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| PLUG250117P00001000 | 2024-05-01 2:40PM EDT | 1.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| PLUG250117P00001500 | 2024-05-03 12:19PM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| PLUG250117P00002000 | 2024-05-03 3:41PM EDT | 2.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| PLUG250117P00002500 | 2024-05-03 2:51PM EDT | 2.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12,006 | 0 | 3.13% |
| PLUG250117P00003000 | 2024-05-03 3:12PM EDT | 3.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG250117P00003500 | 2024-05-03 2:07PM EDT | 3.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00004000 | 2024-05-03 10:41AM EDT | 4.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG250117P00004500 | 2024-05-03 10:35AM EDT | 4.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00005000 | 2024-05-03 10:06AM EDT | 5.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00005500 | 2024-04-09 1:09PM EDT | 5.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00007500 | 2024-05-03 1:49PM EDT | 7.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLUG250117P00010000 | 2024-04-26 11:34AM EDT | 10.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLUG250117P00012500 | 2024-04-22 11:02AM EDT | 12.50 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG250117P00015000 | 2024-04-19 3:08PM EDT | 15.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG250117P00017500 | 2024-03-28 2:00PM EDT | 17.50 | 14.10 | 14.05 | 16.10 | 0.00 | - | 81 | 1,231 | 161.72% |
| PLUG250117P00020000 | 2024-03-14 3:46PM EDT | 20.00 | 16.66 | 16.10 | 18.15 | 0.00 | - | 2 | 1 | 235.74% |
| PLUG250117P00022500 | 2023-11-10 10:38AM EDT | 22.50 | 18.66 | 17.50 | 18.75 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00025000 | 2023-10-04 2:53PM EDT | 25.00 | 18.55 | 18.30 | 18.45 | 0.00 | - | 1,200 | 3 | 0.00% |
| PLUG250117P00027500 | 2023-12-14 1:00PM EDT | 27.50 | 22.55 | 23.05 | 25.75 | 0.00 | - | 5 | 0 | 262.31% |
| PLUG250117P00030000 | 2024-05-03 10:52AM EDT | 30.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLUG250117P00032500 | 2023-09-20 9:32AM EDT | 32.50 | 24.25 | 26.15 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG250117P00035000 | 2024-04-17 1:31PM EDT | 35.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG250117P00037500 | 2023-09-13 2:27PM EDT | 37.50 | 29.25 | 30.10 | 30.25 | 0.00 | - | 150 | 0 | 0.00% |
| PLUG250117P00040000 | 2024-01-25 12:00PM EDT | 40.00 | 36.75 | 36.00 | 38.10 | 0.00 | - | 3 | 0 | 263.28% |
| PLUG250117P00042500 | 2023-09-19 3:05PM EDT | 42.50 | 34.20 | 35.35 | 36.25 | 0.00 | - | 60 | 0 | 0.00% |
| PLUG250117P00045000 | 2024-03-11 1:14PM EDT | 45.00 | 41.30 | 40.85 | 43.05 | 0.00 | - | 20 | 0 | 263.09% |
© 2024 Yahoo. All rights reserved.