UK markets close in 7 hours 32 minutes

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
28.78+4.11 (+16.66%)
At close: 04:00PM EDT
28.65 -0.13 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG220812C000050002022-07-29 10:23AM EDT5.0016.950.000.000.00-100.00%
PLUG220812C000060002022-08-10 12:49PM EDT6.0022.640.000.000.00-500.00%
PLUG220812C000070002022-08-09 1:56PM EDT7.0017.95--0.00---0.00%
PLUG220812C000075002022-08-10 9:35AM EDT7.5019.650.000.000.00-100.00%
PLUG220812C000080002022-08-09 1:56PM EDT8.0016.950.000.000.00-100.00%
PLUG220812C000090002022-08-03 9:34AM EDT9.0013.650.000.000.00-100.00%
PLUG220812C000100002022-07-29 11:03AM EDT10.0011.300.000.000.00-100.00%
PLUG220812C000110002022-07-29 10:51AM EDT11.0010.550.000.000.00-400.00%
PLUG220812C000115002022-07-28 1:04PM EDT11.509.650.000.000.00--00.00%
PLUG220812C000120002022-08-03 10:30AM EDT12.0010.550.000.000.00-200.00%
PLUG220812C000125002022-07-28 1:01PM EDT12.508.750.000.000.00--00.00%
PLUG220812C000130002022-08-10 12:09PM EDT13.0015.750.000.000.00-100.00%
PLUG220812C000135002022-08-10 12:09PM EDT13.5015.250.000.000.00-100.00%
PLUG220812C000140002022-08-08 9:31AM EDT14.0011.900.000.000.00-300.00%
PLUG220812C000145002022-08-04 12:29PM EDT14.509.580.000.000.00-100.00%
PLUG220812C000150002022-08-10 3:34PM EDT15.0013.830.000.000.00-300.00%
PLUG220812C000155002022-08-09 1:56PM EDT15.509.450.000.000.00-100.00%
PLUG220812C000160002022-08-10 12:53PM EDT16.0012.630.000.000.00-1600.00%
PLUG220812C000165002022-08-08 10:51AM EDT16.509.580.000.000.00-500.00%
PLUG220812C000170002022-08-10 10:03AM EDT17.0010.640.000.000.00-300.00%
PLUG220812C000175002022-08-08 2:30PM EDT17.508.530.000.000.00-1300.00%
PLUG220812C000180002022-08-10 11:18AM EDT18.0010.900.000.000.00-300.00%
PLUG220812C000185002022-08-10 1:52PM EDT18.5010.320.000.000.00-600.00%
PLUG220812C000190002022-08-10 2:26PM EDT19.009.590.000.000.00-2600.00%
PLUG220812C000195002022-08-10 11:18AM EDT19.509.400.000.000.00-500.00%
PLUG220812C000200002022-08-10 12:38PM EDT20.008.680.000.000.00-1,02700.00%
PLUG220812C000205002022-08-10 12:41PM EDT20.508.350.000.000.00-1300.00%
PLUG220812C000210002022-08-10 3:22PM EDT21.007.900.000.000.00-2600.00%
PLUG220812C000215002022-08-10 3:16PM EDT21.507.250.000.000.00-8600.00%
PLUG220812C000220002022-08-10 3:21PM EDT22.006.850.000.000.00-7400.00%
PLUG220812C000225002022-08-10 3:58PM EDT22.506.310.000.000.00-14400.00%
PLUG220812C000230002022-08-10 3:38PM EDT23.006.010.000.000.00-11100.00%
PLUG220812C000235002022-08-10 3:15PM EDT23.505.230.000.000.00-8500.00%
PLUG220812C000240002022-08-10 3:29PM EDT24.005.000.000.000.00-28900.00%
PLUG220812C000245002022-08-10 3:53PM EDT24.504.420.000.000.00-58200.00%
PLUG220812C000250002022-08-10 3:58PM EDT25.003.810.000.000.00-1,83900.00%
PLUG220812C000255002022-08-10 3:50PM EDT25.503.350.000.000.00-1,23700.00%
PLUG220812C000260002022-08-10 3:59PM EDT26.002.940.000.000.00-2,56800.00%
PLUG220812C000265002022-08-10 3:59PM EDT26.502.400.000.000.00-1,48100.00%
PLUG220812C000270002022-08-10 3:59PM EDT27.002.010.000.000.00-3,12600.00%
PLUG220812C000275002022-08-10 3:59PM EDT27.501.620.000.000.00-2,14500.00%
PLUG220812C000280002022-08-10 3:59PM EDT28.001.260.000.000.00-7,76200.00%
PLUG220812C000285002022-08-10 3:59PM EDT28.500.980.000.000.00-4,02100.00%
PLUG220812C000290002022-08-10 3:59PM EDT29.000.730.000.000.00-4,09203.13%
PLUG220812C000295002022-08-10 3:59PM EDT29.500.560.000.000.00-3,053012.50%
PLUG220812C000300002022-08-10 3:59PM EDT30.000.410.000.000.00-13,256012.50%
PLUG220812C000305002022-08-10 3:59PM EDT30.500.310.000.000.00-3,025025.00%
PLUG220812C000310002022-08-10 3:59PM EDT31.000.240.000.000.00-5,671025.00%
PLUG220812C000315002022-08-10 3:58PM EDT31.500.180.000.000.00-1,258025.00%
PLUG220812C000320002022-08-10 3:58PM EDT32.000.150.000.000.00-1,823050.00%
PLUG220812C000325002022-08-10 3:55PM EDT32.500.110.000.000.00-419050.00%
PLUG220812C000330002022-08-10 3:51PM EDT33.000.100.000.000.00-519050.00%
PLUG220812C000335002022-08-10 3:39PM EDT33.500.090.000.000.00-332050.00%
PLUG220812C000340002022-08-10 3:59PM EDT34.000.070.000.000.00-2,344050.00%
PLUG220812C000350002022-08-10 3:58PM EDT35.000.050.000.000.00-779050.00%
PLUG220812C000360002022-08-10 3:55PM EDT36.000.030.000.000.00-188050.00%
PLUG220812C000370002022-08-10 3:48PM EDT37.000.030.000.000.00-361050.00%
PLUG220812C000380002022-08-10 3:52PM EDT38.000.020.000.000.00-523050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG220812P000050002022-08-05 3:48PM EDT5.000.010.000.000.00-3050.00%
PLUG220812P000080002022-08-02 9:45AM EDT8.000.030.000.000.00--050.00%
PLUG220812P000090002022-08-09 11:58AM EDT9.000.010.000.000.00-1050.00%
PLUG220812P000100002022-07-26 10:42AM EDT10.000.090.000.000.00-5050.00%
PLUG220812P000110002022-08-05 3:35PM EDT11.000.050.000.000.00-9050.00%
PLUG220812P000115002022-07-29 1:54PM EDT11.500.020.000.000.00-20050.00%
PLUG220812P000120002022-08-10 9:47AM EDT12.000.020.000.000.00-5050.00%
PLUG220812P000125002022-08-05 10:09AM EDT12.500.020.000.000.00-1050.00%
PLUG220812P000130002022-08-05 12:26PM EDT13.000.030.000.000.00-10050.00%
PLUG220812P000135002022-08-05 3:48PM EDT13.500.030.000.000.00-5050.00%
PLUG220812P000140002022-08-09 3:43PM EDT14.000.010.000.000.00-4050.00%
PLUG220812P000145002022-08-04 9:30AM EDT14.500.040.000.000.00-1050.00%
PLUG220812P000150002022-08-10 3:37PM EDT15.000.010.000.000.00-10050.00%
PLUG220812P000155002022-08-10 9:50AM EDT15.500.010.000.000.00-2050.00%
PLUG220812P000160002022-08-10 12:35PM EDT16.000.010.000.000.00-100050.00%
PLUG220812P000165002022-08-09 3:59PM EDT16.500.020.000.000.00-290050.00%
PLUG220812P000170002022-08-10 10:04AM EDT17.000.010.000.000.00-593050.00%
PLUG220812P000175002022-08-10 12:52PM EDT17.500.010.000.000.00-317050.00%
PLUG220812P000180002022-08-10 1:52PM EDT18.000.010.000.000.00-259050.00%
PLUG220812P000185002022-08-10 1:34PM EDT18.500.010.000.000.00-108050.00%
PLUG220812P000190002022-08-10 2:28PM EDT19.000.010.000.000.00-510050.00%
PLUG220812P000195002022-08-10 2:56PM EDT19.500.010.000.000.00-53050.00%
PLUG220812P000200002022-08-10 3:21PM EDT20.000.010.000.000.00-1,047050.00%
PLUG220812P000205002022-08-10 12:11PM EDT20.500.010.000.000.00-34050.00%
PLUG220812P000210002022-08-10 3:20PM EDT21.000.020.000.000.00-920050.00%
PLUG220812P000215002022-08-10 3:52PM EDT21.500.010.000.000.00-177050.00%
PLUG220812P000220002022-08-10 3:54PM EDT22.000.010.000.000.00-792050.00%
PLUG220812P000225002022-08-10 3:20PM EDT22.500.020.000.000.00-431050.00%
PLUG220812P000230002022-08-10 3:58PM EDT23.000.030.000.000.00-1,108050.00%
PLUG220812P000235002022-08-10 3:41PM EDT23.500.030.000.000.00-815050.00%
PLUG220812P000240002022-08-10 3:58PM EDT24.000.040.000.000.00-2,410050.00%
PLUG220812P000245002022-08-10 3:53PM EDT24.500.050.000.000.00-2,901050.00%
PLUG220812P000250002022-08-10 3:59PM EDT25.000.060.000.000.00-4,800050.00%
PLUG220812P000255002022-08-10 3:54PM EDT25.500.070.000.000.00-504050.00%
PLUG220812P000260002022-08-10 3:59PM EDT26.000.110.000.000.00-4,793050.00%
PLUG220812P000265002022-08-10 3:59PM EDT26.500.170.000.000.00-717025.00%
PLUG220812P000270002022-08-10 3:59PM EDT27.000.260.000.000.00-5,557025.00%
PLUG220812P000275002022-08-10 3:57PM EDT27.500.380.000.000.00-1,682012.50%
PLUG220812P000280002022-08-10 3:59PM EDT28.000.550.000.000.00-3,587012.50%
PLUG220812P000285002022-08-10 3:59PM EDT28.500.750.000.000.00-3,10406.25%
PLUG220812P000290002022-08-10 3:59PM EDT29.000.990.000.000.00-2,05700.00%
PLUG220812P000295002022-08-10 3:59PM EDT29.501.290.000.000.00-1,17900.00%
PLUG220812P000300002022-08-10 3:56PM EDT30.001.670.000.000.00-1,04000.00%
PLUG220812P000310002022-08-10 12:58PM EDT31.002.540.000.000.00-1900.00%
PLUG220812P000315002022-08-10 1:57PM EDT31.503.060.000.000.00-3200.00%
PLUG220812P000320002022-08-10 1:45PM EDT32.003.440.000.000.00-2700.00%
PLUG220812P000325002022-08-10 1:37PM EDT32.504.150.000.000.00-300.00%
PLUG220812P000330002022-08-10 12:17PM EDT33.004.400.000.000.00-1500.00%
PLUG220812P000350002022-08-09 11:18AM EDT35.0010.15--0.00---0.00%