UK markets closed
NIKKEI 225
28,226.08 +257.09 (+0.92%) HANG SENG
18,736.44 +139.21 (+0.75%) CRUDE OIL
81.29 +0.74 (+0.92%) GOLD FUTURES
1,815.80 +55.90 (+3.18%) DOW
34,396.54 -193.23 (-0.56%) BTC-GBP
13,820.84 -183.66 (-1.31%)
Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EST. Market open.
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG221202C00005000 | 2022-11-30 2:53PM EST | 5.00 | 10.57 | 10.60 | 10.70 | 0.00 | - | 2 | 2 | 400.00% |
| PLUG221202C00007000 | 2022-11-15 10:12AM EST | 7.00 | 11.05 | 8.60 | 8.65 | 0.00 | - | 1 | 2 | 0.00% |
| PLUG221202C00010500 | 2022-11-21 12:29PM EST | 10.50 | 4.40 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 100.00% |
| PLUG221202C00012000 | 2022-12-01 9:50AM EST | 12.00 | 3.80 | 3.60 | 3.65 | +0.85 | +28.81% | 1 | 4 | 0.00% |
| PLUG221202C00012500 | 2022-11-30 11:57AM EST | 12.50 | 2.47 | 3.10 | 3.20 | 0.00 | - | 3 | 10 | 100.00% |
| PLUG221202C00013000 | 2022-12-01 9:50AM EST | 13.00 | 2.80 | 2.62 | 2.67 | +0.83 | +42.13% | 5 | 9 | 0.00% |
| PLUG221202C00013500 | 2022-12-01 11:45AM EST | 13.50 | 2.12 | 2.13 | 2.17 | +0.60 | +39.47% | 26 | 3 | 0.00% |
| PLUG221202C00014000 | 2022-12-01 11:08AM EST | 14.00 | 1.57 | 1.62 | 1.66 | +0.03 | +1.95% | 23 | 105 | 0.00% |
| PLUG221202C00014500 | 2022-12-01 11:23AM EST | 14.50 | 1.17 | 1.14 | 1.22 | -0.17 | -12.69% | 54 | 243 | 70.31% |
| PLUG221202C00015000 | 2022-12-01 1:18PM EST | 15.00 | 0.77 | 0.70 | 0.75 | -0.28 | -26.67% | 123 | 1,078 | 58.59% |
| PLUG221202C00015500 | 2022-12-01 2:01PM EST | 15.50 | 0.36 | 0.36 | 0.39 | -0.30 | -45.45% | 633 | 1,688 | 57.03% |
| PLUG221202C00016000 | 2022-12-01 2:09PM EST | 16.00 | 0.16 | 0.15 | 0.16 | -0.21 | -56.76% | 1,534 | 2,923 | 59.77% |
| PLUG221202C00016500 | 2022-12-01 1:55PM EST | 16.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 1,412 | 2,400 | 63.28% |
| PLUG221202C00017000 | 2022-12-01 2:05PM EST | 17.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 652 | 1,916 | 71.88% |
| PLUG221202C00017500 | 2022-12-01 2:05PM EST | 17.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 46 | 1,030 | 87.50% |
| PLUG221202C00018000 | 2022-12-01 1:57PM EST | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 547 | 98.44% |
| PLUG221202C00018500 | 2022-11-30 3:25PM EST | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 559 | 868 | 109.38% |
| PLUG221202C00019000 | 2022-11-30 3:17PM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,180 | 121.88% |
| PLUG221202C00019500 | 2022-11-28 1:01PM EST | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 545 | 143.75% |
| PLUG221202C00020000 | 2022-11-30 2:26PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,165 | 137.50% |
| PLUG221202C00020500 | 2022-12-01 9:42AM EST | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 233 | 162.50% |
| PLUG221202C00021000 | 2022-11-23 11:16AM EST | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 104 | 162.50% |
| PLUG221202C00021500 | 2022-11-23 3:38PM EST | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 149 | 196.88% |
| PLUG221202C00022000 | 2022-11-28 1:51PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 252 | 181.25% |
| PLUG221202C00022500 | 2022-11-10 10:24AM EST | 22.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 801 | 812 | 221.88% |
| PLUG221202C00023000 | 2022-11-28 1:59PM EST | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 260 | 231.25% |
| PLUG221202C00023500 | 2022-11-30 11:31AM EST | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 271 | 243.75% |
| PLUG221202C00024000 | 2022-11-30 9:38AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 225.00% |
| PLUG221202C00025000 | 2022-11-18 10:19AM EST | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 237.50% |
| PLUG221202C00026000 | 2022-11-11 3:17PM EST | 26.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 217 | 262.50% |
| PLUG221202C00027000 | 2022-11-10 12:09PM EST | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 51 | 275.00% |
| PLUG221202C00028000 | 2022-11-21 10:59AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 287.50% |
| PLUG221202C00029000 | 2022-11-21 12:04AM EST | 29.00 | 0.02 | - | 0.01 | 0.00 | - | - | - | 331.25% |
| PLUG221202C00030000 | 2022-11-21 9:34AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 114 | 325.00% |
| PLUG221202C00035000 | 2022-11-28 10:46AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 387.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG221202P00007000 | 2022-11-21 3:18PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 425.00% |
| PLUG221202P00007500 | 2022-11-23 2:04PM EST | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 387.50% |
| PLUG221202P00008000 | 2022-10-31 11:21AM EST | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| PLUG221202P00009000 | 2022-11-21 2:03PM EST | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 300.00% |
| PLUG221202P00010000 | 2022-11-28 9:46AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28 | 250.00% |
| PLUG221202P00010500 | 2022-11-29 9:30AM EST | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 225.00% |
| PLUG221202P00011000 | 2022-11-29 11:50AM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 391 | 218.75% |
| PLUG221202P00011500 | 2022-11-25 11:22AM EST | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 209 | 206.25% |
| PLUG221202P00012000 | 2022-12-01 9:39AM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 168.75% |
| PLUG221202P00012500 | 2022-12-01 9:34AM EST | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 338 | 156.25% |
| PLUG221202P00013000 | 2022-12-01 12:56PM EST | 13.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 13 | 423 | 134.38% |
| PLUG221202P00013500 | 2022-12-01 11:07AM EST | 13.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 522 | 109.38% |
| PLUG221202P00014000 | 2022-12-01 1:13PM EST | 14.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 724 | 87.50% |
| PLUG221202P00014500 | 2022-12-01 1:09PM EST | 14.50 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 103 | 1,255 | 78.91% |
| PLUG221202P00015000 | 2022-12-01 1:57PM EST | 15.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 777 | 1,387 | 70.70% |
| PLUG221202P00015500 | 2022-12-01 1:55PM EST | 15.50 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 478 | 734 | 72.66% |
| PLUG221202P00016000 | 2022-12-01 2:00PM EST | 16.00 | 0.52 | 0.52 | 0.53 | +0.12 | +30.00% | 148 | 581 | 75.78% |
| PLUG221202P00016500 | 2022-12-01 2:08PM EST | 16.50 | 0.93 | 0.90 | 0.95 | +0.16 | +20.78% | 175 | 182 | 85.16% |
| PLUG221202P00017000 | 2022-12-01 9:45AM EST | 17.00 | 1.05 | 1.32 | 1.41 | -0.14 | -11.76% | 6 | 4,802 | 90.63% |
| PLUG221202P00017500 | 2022-12-01 10:56AM EST | 17.50 | 2.05 | 1.85 | 1.90 | -0.54 | -20.85% | 7 | 58 | 117.97% |
| PLUG221202P00018000 | 2022-11-30 9:41AM EST | 18.00 | 2.74 | 2.36 | 2.40 | 0.00 | - | 1 | 35 | 141.41% |
| PLUG221202P00018500 | 2022-12-01 11:57AM EST | 18.50 | 2.80 | 2.86 | 2.91 | -0.17 | -5.72% | 5 | 78 | 164.06% |
| PLUG221202P00019000 | 2022-12-01 11:56AM EST | 19.00 | 3.35 | 3.30 | 3.40 | -0.64 | -16.04% | 1 | 1 | 162.50% |
| PLUG221202P00019500 | 2022-12-01 11:56AM EST | 19.50 | 3.90 | 3.85 | 3.90 | -0.47 | -10.76% | 1 | 7 | 195.31% |
| PLUG221202P00020000 | 2022-12-01 11:43AM EST | 20.00 | 4.35 | 4.30 | 4.45 | -0.65 | -13.00% | 2 | 4 | 212.50% |
| PLUG221202P00020500 | 2022-11-30 3:47PM EST | 20.50 | 4.72 | 4.80 | 4.90 | 0.00 | - | 10 | 0 | 209.38% |
| PLUG221202P00021000 | 2022-11-30 9:35AM EST | 21.00 | 5.60 | 5.30 | 5.40 | 0.00 | - | 3 | 1 | 225.00% |
| PLUG221202P00021500 | 2022-11-28 9:30AM EST | 21.50 | 5.98 | 5.80 | 5.95 | 0.00 | - | - | 0 | 259.38% |
| PLUG221202P00022000 | 2022-12-01 12:07PM EST | 22.00 | 6.39 | 6.30 | 6.40 | -0.72 | -10.13% | 5 | 8 | 253.13% |
| PLUG221202P00022500 | 2022-11-30 9:30AM EST | 22.50 | 7.36 | 6.80 | 6.95 | 0.00 | - | 1 | 0 | 287.50% |
| PLUG221202P00023000 | 2022-11-23 3:58PM EST | 23.00 | 7.55 | 7.30 | 7.40 | 0.00 | - | 1 | 1 | 278.13% |
| PLUG221202P00023500 | 2022-11-22 10:16AM EST | 23.50 | 8.27 | 7.80 | 7.90 | 0.00 | - | 3 | 1 | 290.63% |
| PLUG221202P00024000 | 2022-11-23 3:58PM EST | 24.00 | 8.53 | 8.30 | 8.45 | 0.00 | - | 1 | 0 | 326.56% |
| PLUG221202P00025000 | 2022-11-23 3:57PM EST | 25.00 | 9.51 | 9.30 | 9.45 | 0.00 | - | 1 | 1 | 350.00% |
| PLUG221202P00026000 | 2022-11-21 2:09PM EST | 26.00 | 10.87 | 10.30 | 10.40 | 0.00 | - | 1 | 1 | 346.88% |
| PLUG221202P00027000 | 2022-10-24 11:06AM EST | 27.00 | 11.02 | 11.35 | 11.60 | 0.00 | - | - | 0 | 465.63% |
| PLUG221202P00028000 | 2022-12-01 9:35AM EST | 28.00 | 11.90 | 12.30 | 12.40 | +2.86 | +31.64% | 2 | 0 | 387.50% |
| PLUG221202P00029000 | 2022-11-10 1:43PM EST | 29.00 | 11.90 | 13.30 | 13.40 | 0.00 | - | 3 | 0 | 406.25% |
| PLUG221202P00030000 | 2022-10-14 9:42AM EST | 30.00 | 11.83 | 12.00 | 12.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
