Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG251219C00000500 | 2024-05-01 9:32AM EDT | 0.50 | 1.93 | 1.05 | 3.50 | 0.00 | - | 1 | 20 | 89.06% |
| PLUG251219C00001000 | 2024-05-01 3:13PM EDT | 1.00 | 1.77 | 1.40 | 2.83 | 0.00 | - | 1 | 214 | 128.91% |
| PLUG251219C00001500 | 2024-04-24 10:55AM EDT | 1.50 | 1.52 | 0.85 | 2.84 | 0.00 | - | 1 | 5 | 116.41% |
| PLUG251219C00002000 | 2024-05-03 1:10PM EDT | 2.00 | 1.47 | 1.11 | 2.45 | +0.19 | +14.84% | 25 | 160 | 128.13% |
| PLUG251219C00002500 | 2024-05-03 3:15PM EDT | 2.50 | 1.30 | 1.05 | 1.35 | +0.23 | +21.50% | 3 | 1,509 | 84.67% |
| PLUG251219C00003000 | 2024-05-03 12:29PM EDT | 3.00 | 1.14 | 0.68 | 1.22 | +0.07 | +6.54% | 4 | 85 | 76.56% |
| PLUG251219C00003500 | 2024-04-30 2:44PM EDT | 3.50 | 0.81 | 1.02 | 2.99 | 0.00 | - | 1 | 229 | 184.96% |
| PLUG251219C00004000 | 2024-05-03 2:50PM EDT | 4.00 | 0.93 | 0.91 | 1.00 | +0.20 | +27.40% | 2 | 263 | 93.95% |
| PLUG251219C00004500 | 2024-04-29 11:19AM EDT | 4.50 | 0.70 | 0.82 | 1.16 | 0.00 | - | 1 | 134 | 102.64% |
| PLUG251219C00005000 | 2024-05-03 12:06PM EDT | 5.00 | 0.74 | 0.72 | 0.80 | +0.08 | +12.12% | 1,711 | 1,420 | 91.11% |
| PLUG251219C00005500 | 2024-05-03 3:55PM EDT | 5.50 | 0.70 | 0.66 | 0.74 | +0.15 | +27.27% | 3 | 1,379 | 91.41% |
| PLUG251219C00007500 | 2024-05-01 11:20AM EDT | 7.50 | 0.39 | 0.46 | 0.53 | 0.00 | - | 152 | 1,371 | 90.04% |
| PLUG251219C00010000 | 2024-05-03 11:30AM EDT | 10.00 | 0.34 | 0.31 | 0.38 | +0.04 | +13.33% | 256 | 4,235 | 89.55% |
| PLUG251219C00012500 | 2024-05-02 9:55AM EDT | 12.50 | 0.19 | 0.12 | 0.33 | 0.00 | - | 4 | 1,514 | 86.52% |
| PLUG251219C00015000 | 2024-05-03 10:00AM EDT | 15.00 | 0.19 | 0.16 | 0.42 | +0.03 | +18.75% | 1 | 916 | 98.93% |
| PLUG251219C00017500 | 2024-05-03 3:50PM EDT | 17.50 | 0.13 | 0.13 | 0.36 | 0.00 | - | 1 | 1,769 | 99.61% |
| PLUG251219C00020000 | 2024-05-03 9:59AM EDT | 20.00 | 0.13 | 0.09 | 0.29 | +0.01 | +8.33% | 1 | 726 | 97.85% |
| PLUG251219C00022500 | 2024-05-02 2:55PM EDT | 22.50 | 0.10 | 0.04 | 0.32 | 0.00 | - | 1 | 353 | 100.39% |
| PLUG251219C00025000 | 2024-05-03 11:49AM EDT | 25.00 | 0.10 | 0.12 | 0.30 | +0.02 | +25.00% | 17 | 3,718 | 106.84% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG251219P00000500 | 2024-05-03 9:41AM EDT | 0.50 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 63 | 981 | 128.13% |
| PLUG251219P00001000 | 2024-05-03 12:09PM EDT | 1.00 | 0.29 | 0.28 | 0.39 | -0.02 | -6.45% | 1 | 985 | 120.70% |
| PLUG251219P00001500 | 2024-05-03 12:08PM EDT | 1.50 | 0.51 | 0.50 | 0.52 | -0.03 | -5.56% | 4 | 356 | 103.52% |
| PLUG251219P00002000 | 2024-05-03 10:36AM EDT | 2.00 | 0.76 | 0.74 | 0.78 | -0.05 | -6.17% | 20 | 244 | 97.07% |
| PLUG251219P00002500 | 2024-04-30 1:27PM EDT | 2.50 | 1.19 | 1.02 | 1.08 | 0.00 | - | 1 | 1,322 | 92.58% |
| PLUG251219P00003000 | 2024-05-03 3:20PM EDT | 3.00 | 1.32 | 1.35 | 1.41 | -0.16 | -10.81% | 2 | 64 | 90.04% |
| PLUG251219P00003500 | 2024-05-01 11:08AM EDT | 3.50 | 1.86 | 1.41 | 1.76 | 0.00 | - | 6 | 57 | 76.76% |
| PLUG251219P00004000 | 2024-05-03 12:03PM EDT | 4.00 | 2.10 | 2.06 | 2.13 | -0.04 | -1.87% | 1 | 399 | 85.16% |
| PLUG251219P00004500 | 2024-03-13 11:41AM EDT | 4.50 | 2.35 | 2.44 | 4.30 | 0.00 | - | 2 | 56 | 153.71% |
| PLUG251219P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 3.01 | 2.63 | 2.93 | 0.00 | - | 1 | 1,068 | 73.93% |
| PLUG251219P00005500 | 2024-04-30 1:30PM EDT | 5.50 | 3.55 | 2.82 | 5.20 | 0.00 | - | 10 | 16 | 132.23% |
| PLUG251219P00007500 | 2024-05-02 10:58AM EDT | 7.50 | 5.30 | 4.05 | 5.15 | 0.00 | - | 1 | 3,551 | 82.13% |
| PLUG251219P00010000 | 2024-05-02 2:07PM EDT | 10.00 | 7.69 | 7.30 | 7.50 | 0.00 | - | 1 | 430 | 69.92% |
| PLUG251219P00012500 | 2024-04-30 3:14PM EDT | 12.50 | 10.20 | 9.75 | 9.90 | 0.00 | - | 1 | 85 | 66.41% |
| PLUG251219P00015000 | 2024-04-24 3:09PM EDT | 15.00 | 12.59 | 12.00 | 13.15 | 0.00 | - | 4 | 0 | 101.37% |
| PLUG251219P00017500 | 2024-04-19 3:37PM EDT | 17.50 | 14.92 | 12.60 | 16.90 | 0.00 | - | 4 | 0 | 260.94% |
| PLUG251219P00020000 | 2024-04-09 3:26PM EDT | 20.00 | 16.80 | 16.00 | 17.70 | 0.00 | - | 1 | 0 | 121.68% |
| PLUG251219P00022500 | 2023-11-14 2:49PM EDT | 22.50 | 18.40 | 17.15 | 19.05 | 0.00 | - | 6 | 0 | 0.00% |
| PLUG251219P00025000 | 2024-01-29 4:55PM EDT | 25.00 | 21.14 | 20.60 | 21.75 | 0.00 | - | 10 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.