Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG230331C00005000 | 2023-03-28 1:18PM EDT | 5.00 | 5.34 | 5.55 | 5.70 | 0.00 | - | 4 | 2 | 418.75% |
| PLUG230331C00005500 | 2023-03-20 9:38AM EDT | 5.50 | 5.60 | 5.10 | 5.20 | 0.00 | - | - | 1 | 368.75% |
| PLUG230331C00006000 | 2023-03-17 11:22AM EDT | 6.00 | 5.10 | 4.55 | 4.65 | 0.00 | - | 1 | 5 | 0.00% |
| PLUG230331C00006500 | 2023-03-23 3:48PM EDT | 6.50 | 5.09 | 4.10 | 4.20 | 0.00 | - | - | 8 | 287.50% |
| PLUG230331C00007000 | 2023-03-20 1:06PM EDT | 7.00 | 4.00 | 3.60 | 3.65 | 0.00 | - | 1 | 27 | 0.00% |
| PLUG230331C00007500 | 2023-03-22 9:34AM EDT | 7.50 | 4.05 | 3.05 | 3.20 | 0.00 | - | 8 | 15 | 212.50% |
| PLUG230331C00008000 | 2023-03-29 9:46AM EDT | 8.00 | 2.56 | 2.59 | 2.62 | +0.15 | +6.22% | 6 | 62 | 0.00% |
| PLUG230331C00008500 | 2023-03-28 2:12PM EDT | 8.50 | 1.86 | 2.10 | 2.16 | 0.00 | - | 1 | 45 | 0.00% |
| PLUG230331C00009000 | 2023-03-29 10:22AM EDT | 9.00 | 1.55 | 1.60 | 1.67 | +0.12 | +8.39% | 1 | 38 | 0.00% |
| PLUG230331C00009500 | 2023-03-29 10:33AM EDT | 9.50 | 1.07 | 1.10 | 1.16 | +0.07 | +7.00% | 46 | 59 | 0.00% |
| PLUG230331C00010000 | 2023-03-29 11:24AM EDT | 10.00 | 0.68 | 0.68 | 0.71 | +0.11 | +19.30% | 623 | 722 | 51.56% |
| PLUG230331C00010500 | 2023-03-29 11:21AM EDT | 10.50 | 0.27 | 0.29 | 0.30 | +0.02 | +8.00% | 469 | 876 | 50.78% |
| PLUG230331C00011000 | 2023-03-29 11:25AM EDT | 11.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 3,751 | 3,242 | 58.98% |
| PLUG230331C00011500 | 2023-03-29 11:23AM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 870 | 2,030 | 60.94% |
| PLUG230331C00012000 | 2023-03-29 11:10AM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 247 | 2,419 | 76.56% |
| PLUG230331C00012500 | 2023-03-29 10:33AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,985 | 81.25% |
| PLUG230331C00013000 | 2023-03-29 10:34AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,262 | 96.88% |
| PLUG230331C00013500 | 2023-03-29 10:00AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 435 | 112.50% |
| PLUG230331C00014000 | 2023-03-29 9:34AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,575 | 131.25% |
| PLUG230331C00014500 | 2023-03-28 1:26PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 143.75% |
| PLUG230331C00015000 | 2023-03-29 9:56AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 50.00% |
| PLUG230331C00015500 | 2023-03-27 9:55AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 328 | 168.75% |
| PLUG230331C00016000 | 2023-03-28 2:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,721 | 181.25% |
| PLUG230331C00016500 | 2023-03-28 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 193.75% |
| PLUG230331C00017000 | 2023-03-28 11:34AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 102 | 206.25% |
| PLUG230331C00017500 | 2023-03-28 10:29AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 212.50% |
| PLUG230331C00018000 | 2023-03-23 3:43PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 176 | 225.00% |
| PLUG230331C00018500 | 2023-03-21 10:28AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 50 | 237.50% |
| PLUG230331C00019000 | 2023-03-23 10:36AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 250.00% |
| PLUG230331C00019500 | 2023-03-14 11:26AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| PLUG230331C00020000 | 2023-03-13 10:11AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 427 | 262.50% |
| PLUG230331C00020500 | 2023-03-09 12:15PM EDT | 20.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 255 | 275.00% |
| PLUG230331C00021000 | 2023-03-21 2:21PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 287.50% |
| PLUG230331C00021500 | 2023-03-09 12:16PM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 190 | 62 | 287.50% |
| PLUG230331C00022000 | 2023-03-16 11:47AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 300.00% |
| PLUG230331C00023000 | 2023-03-27 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 312.50% |
| PLUG230331C00024000 | 2023-02-28 3:38PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 20 | 50.00% |
| PLUG230331C00025000 | 2023-03-06 4:36PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 57 | 350.00% |
| PLUG230331C00030000 | 2023-03-17 10:53AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 400.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG230331P00005000 | 2023-03-23 10:54AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 337.50% |
| PLUG230331P00007000 | 2023-03-17 2:59PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 193.75% |
| PLUG230331P00007500 | 2023-03-23 2:14PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 45 | 187.50% |
| PLUG230331P00008000 | 2023-03-24 2:00PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 165.63% |
| PLUG230331P00008500 | 2023-03-27 3:16PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 109 | 370 | 137.50% |
| PLUG230331P00009000 | 2023-03-28 3:01PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 595 | 106.25% |
| PLUG230331P00009500 | 2023-03-29 10:51AM EDT | 9.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 20 | 1,476 | 91.41% |
| PLUG230331P00010000 | 2023-03-29 11:22AM EDT | 10.00 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 363 | 2,332 | 79.69% |
| PLUG230331P00010500 | 2023-03-29 11:24AM EDT | 10.50 | 0.19 | 0.18 | 0.21 | -0.14 | -42.42% | 181 | 1,600 | 71.88% |
| PLUG230331P00011000 | 2023-03-29 10:07AM EDT | 11.00 | 0.55 | 0.50 | 0.53 | -0.13 | -19.12% | 15 | 1,403 | 83.59% |
| PLUG230331P00011500 | 2023-03-29 10:04AM EDT | 11.50 | 0.93 | 0.92 | 0.96 | -0.26 | -21.85% | 108 | 1,464 | 100.00% |
| PLUG230331P00012000 | 2023-03-29 11:02AM EDT | 12.00 | 1.55 | 1.36 | 1.43 | -0.02 | -1.27% | 5 | 625 | 112.50% |
| PLUG230331P00012500 | 2023-03-29 10:08AM EDT | 12.50 | 1.91 | 1.88 | 1.95 | -0.30 | -13.57% | 5 | 214 | 148.44% |
| PLUG230331P00013000 | 2023-03-29 11:15AM EDT | 13.00 | 2.52 | 2.37 | 2.43 | -0.03 | -1.18% | 5 | 355 | 164.84% |
| PLUG230331P00013500 | 2023-03-28 1:44PM EDT | 13.50 | 3.15 | 2.84 | 2.91 | 0.00 | - | 21 | 327 | 170.31% |
| PLUG230331P00014000 | 2023-03-29 10:00AM EDT | 14.00 | 3.47 | 3.35 | 3.45 | -0.08 | -2.25% | 3 | 130 | 207.81% |
| PLUG230331P00014500 | 2023-03-29 11:15AM EDT | 14.50 | 4.02 | 3.80 | 3.95 | -0.18 | -4.29% | 1 | 37 | 207.81% |
| PLUG230331P00015000 | 2023-03-29 10:49AM EDT | 15.00 | 4.55 | 4.35 | 4.50 | -0.05 | -1.09% | 2 | 36 | 261.72% |
| PLUG230331P00015500 | 2023-03-28 11:46AM EDT | 15.50 | 5.00 | 4.80 | 4.95 | 0.00 | - | 1 | 15 | 242.19% |
| PLUG230331P00016000 | 2023-03-21 3:56PM EDT | 16.00 | 4.50 | 5.35 | 5.50 | 0.00 | - | 2 | 3 | 296.88% |
| PLUG230331P00016500 | 2023-03-20 10:04AM EDT | 16.50 | 5.20 | 5.85 | 6.00 | 0.00 | - | 1 | 0 | 314.06% |
| PLUG230331P00017000 | 2023-03-29 10:49AM EDT | 17.00 | 6.55 | 6.30 | 6.40 | +2.70 | +70.13% | 1 | 13 | 256.25% |
| PLUG230331P00017500 | 2023-03-27 12:35PM EDT | 17.50 | 6.75 | 6.85 | 6.95 | 0.00 | - | 1 | 1 | 325.00% |
| PLUG230331P00018000 | 2023-03-29 10:43AM EDT | 18.00 | 7.50 | 7.35 | 7.50 | +0.38 | +5.34% | 3 | 3 | 358.59% |
| PLUG230331P00018500 | 2023-03-07 1:22PM EDT | 18.50 | 5.01 | 7.80 | 7.95 | 0.00 | - | - | 0 | 328.13% |
| PLUG230331P00019000 | 2023-03-14 11:47AM EDT | 19.00 | 6.56 | 8.30 | 8.45 | 0.00 | - | 1 | 0 | 340.63% |
| PLUG230331P00020000 | 2023-03-15 12:17PM EDT | 20.00 | 8.37 | 9.35 | 9.50 | 0.00 | - | 10 | 3 | 410.94% |
| PLUG230331P00021000 | 2023-03-27 1:43PM EDT | 21.00 | 10.17 | 10.35 | 10.40 | 0.00 | - | 1 | 1 | 384.38% |
| PLUG230331P00022000 | 2023-03-22 9:51AM EDT | 22.00 | 10.53 | 11.35 | 11.45 | 0.00 | - | 1 | 0 | 434.38% |
| PLUG230331P00025000 | 2023-03-20 9:41AM EDT | 25.00 | 13.75 | 14.35 | 14.45 | 0.00 | - | - | 0 | 490.63% |
© 2023 Yahoo. All rights reserved.
