Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG220812C00005000 | 2022-07-29 10:23AM EDT | 5.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00006000 | 2022-08-10 12:49PM EDT | 6.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLUG220812C00007000 | 2022-08-09 1:56PM EDT | 7.00 | 17.95 | - | - | 0.00 | - | - | - | 0.00% |
| PLUG220812C00007500 | 2022-08-10 9:35AM EDT | 7.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00008000 | 2022-08-09 1:56PM EDT | 8.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00009000 | 2022-08-03 9:34AM EDT | 9.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00010000 | 2022-07-29 11:03AM EDT | 10.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00011000 | 2022-07-29 10:51AM EDT | 11.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLUG220812C00011500 | 2022-07-28 1:04PM EDT | 11.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLUG220812C00012000 | 2022-08-03 10:30AM EDT | 12.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG220812C00012500 | 2022-07-28 1:01PM EDT | 12.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLUG220812C00013000 | 2022-08-10 12:09PM EDT | 13.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00013500 | 2022-08-10 12:09PM EDT | 13.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00014000 | 2022-08-08 9:31AM EDT | 14.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG220812C00014500 | 2022-08-04 12:29PM EDT | 14.50 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00015000 | 2022-08-10 3:34PM EDT | 15.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG220812C00015500 | 2022-08-09 1:56PM EDT | 15.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLUG220812C00016000 | 2022-08-10 12:53PM EDT | 16.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PLUG220812C00016500 | 2022-08-08 10:51AM EDT | 16.50 | 9.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLUG220812C00017000 | 2022-08-10 10:03AM EDT | 17.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG220812C00017500 | 2022-08-08 2:30PM EDT | 17.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PLUG220812C00018000 | 2022-08-10 11:18AM EDT | 18.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG220812C00018500 | 2022-08-10 1:52PM EDT | 18.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLUG220812C00019000 | 2022-08-10 2:26PM EDT | 19.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PLUG220812C00019500 | 2022-08-10 11:18AM EDT | 19.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLUG220812C00020000 | 2022-08-10 12:38PM EDT | 20.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 0.00% |
| PLUG220812C00020500 | 2022-08-10 12:41PM EDT | 20.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PLUG220812C00021000 | 2022-08-10 3:22PM EDT | 21.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PLUG220812C00021500 | 2022-08-10 3:16PM EDT | 21.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| PLUG220812C00022000 | 2022-08-10 3:21PM EDT | 22.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PLUG220812C00022500 | 2022-08-10 3:58PM EDT | 22.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| PLUG220812C00023000 | 2022-08-10 3:38PM EDT | 23.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| PLUG220812C00023500 | 2022-08-10 3:15PM EDT | 23.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PLUG220812C00024000 | 2022-08-10 3:29PM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| PLUG220812C00024500 | 2022-08-10 3:53PM EDT | 24.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| PLUG220812C00025000 | 2022-08-10 3:58PM EDT | 25.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,839 | 0 | 0.00% |
| PLUG220812C00025500 | 2022-08-10 3:50PM EDT | 25.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 0.00% |
| PLUG220812C00026000 | 2022-08-10 3:59PM EDT | 26.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2,568 | 0 | 0.00% |
| PLUG220812C00026500 | 2022-08-10 3:59PM EDT | 26.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 0.00% |
| PLUG220812C00027000 | 2022-08-10 3:59PM EDT | 27.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3,126 | 0 | 0.00% |
| PLUG220812C00027500 | 2022-08-10 3:59PM EDT | 27.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2,145 | 0 | 0.00% |
| PLUG220812C00028000 | 2022-08-10 3:59PM EDT | 28.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7,762 | 0 | 0.00% |
| PLUG220812C00028500 | 2022-08-10 3:59PM EDT | 28.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4,021 | 0 | 0.00% |
| PLUG220812C00029000 | 2022-08-10 3:59PM EDT | 29.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4,092 | 0 | 3.13% |
| PLUG220812C00029500 | 2022-08-10 3:59PM EDT | 29.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,053 | 0 | 12.50% |
| PLUG220812C00030000 | 2022-08-10 3:59PM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13,256 | 0 | 12.50% |
| PLUG220812C00030500 | 2022-08-10 3:59PM EDT | 30.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,025 | 0 | 25.00% |
| PLUG220812C00031000 | 2022-08-10 3:59PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,671 | 0 | 25.00% |
| PLUG220812C00031500 | 2022-08-10 3:58PM EDT | 31.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 25.00% |
| PLUG220812C00032000 | 2022-08-10 3:58PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,823 | 0 | 50.00% |
| PLUG220812C00032500 | 2022-08-10 3:55PM EDT | 32.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 50.00% |
| PLUG220812C00033000 | 2022-08-10 3:51PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 50.00% |
| PLUG220812C00033500 | 2022-08-10 3:39PM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| PLUG220812C00034000 | 2022-08-10 3:59PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,344 | 0 | 50.00% |
| PLUG220812C00035000 | 2022-08-10 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 50.00% |
| PLUG220812C00036000 | 2022-08-10 3:55PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| PLUG220812C00037000 | 2022-08-10 3:48PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 50.00% |
| PLUG220812C00038000 | 2022-08-10 3:52PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG220812P00005000 | 2022-08-05 3:48PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLUG220812P00008000 | 2022-08-02 9:45AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLUG220812P00009000 | 2022-08-09 11:58AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLUG220812P00010000 | 2022-07-26 10:42AM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLUG220812P00011000 | 2022-08-05 3:35PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PLUG220812P00011500 | 2022-07-29 1:54PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PLUG220812P00012000 | 2022-08-10 9:47AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLUG220812P00012500 | 2022-08-05 10:09AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLUG220812P00013000 | 2022-08-05 12:26PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLUG220812P00013500 | 2022-08-05 3:48PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLUG220812P00014000 | 2022-08-09 3:43PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PLUG220812P00014500 | 2022-08-04 9:30AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLUG220812P00015000 | 2022-08-10 3:37PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLUG220812P00015500 | 2022-08-10 9:50AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLUG220812P00016000 | 2022-08-10 12:35PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PLUG220812P00016500 | 2022-08-09 3:59PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| PLUG220812P00017000 | 2022-08-10 10:04AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 50.00% |
| PLUG220812P00017500 | 2022-08-10 12:52PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| PLUG220812P00018000 | 2022-08-10 1:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| PLUG220812P00018500 | 2022-08-10 1:34PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| PLUG220812P00019000 | 2022-08-10 2:28PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| PLUG220812P00019500 | 2022-08-10 2:56PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| PLUG220812P00020000 | 2022-08-10 3:21PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 50.00% |
| PLUG220812P00020500 | 2022-08-10 12:11PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| PLUG220812P00021000 | 2022-08-10 3:20PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 50.00% |
| PLUG220812P00021500 | 2022-08-10 3:52PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| PLUG220812P00022000 | 2022-08-10 3:54PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 50.00% |
| PLUG220812P00022500 | 2022-08-10 3:20PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| PLUG220812P00023000 | 2022-08-10 3:58PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 50.00% |
| PLUG220812P00023500 | 2022-08-10 3:41PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 50.00% |
| PLUG220812P00024000 | 2022-08-10 3:58PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,410 | 0 | 50.00% |
| PLUG220812P00024500 | 2022-08-10 3:53PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,901 | 0 | 50.00% |
| PLUG220812P00025000 | 2022-08-10 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,800 | 0 | 50.00% |
| PLUG220812P00025500 | 2022-08-10 3:54PM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 50.00% |
| PLUG220812P00026000 | 2022-08-10 3:59PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,793 | 0 | 50.00% |
| PLUG220812P00026500 | 2022-08-10 3:59PM EDT | 26.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 25.00% |
| PLUG220812P00027000 | 2022-08-10 3:59PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,557 | 0 | 25.00% |
| PLUG220812P00027500 | 2022-08-10 3:57PM EDT | 27.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 12.50% |
| PLUG220812P00028000 | 2022-08-10 3:59PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,587 | 0 | 12.50% |
| PLUG220812P00028500 | 2022-08-10 3:59PM EDT | 28.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,104 | 0 | 6.25% |
| PLUG220812P00029000 | 2022-08-10 3:59PM EDT | 29.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,057 | 0 | 0.00% |
| PLUG220812P00029500 | 2022-08-10 3:59PM EDT | 29.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 0.00% |
| PLUG220812P00030000 | 2022-08-10 3:56PM EDT | 30.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 0.00% |
| PLUG220812P00031000 | 2022-08-10 12:58PM EDT | 31.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PLUG220812P00031500 | 2022-08-10 1:57PM EDT | 31.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PLUG220812P00032000 | 2022-08-10 1:45PM EDT | 32.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PLUG220812P00032500 | 2022-08-10 1:37PM EDT | 32.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG220812P00033000 | 2022-08-10 12:17PM EDT | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLUG220812P00035000 | 2022-08-09 11:18AM EDT | 35.00 | 10.15 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
