UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.5400+0.5000 (+12.38%)
At close: 04:00PM EST
4.5500 +0.01 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG231208C000005002023-12-01 11:01AM EST0.503.813.904.30+0.31+8.86%551,093.75%
PLUG231208C000015002023-11-29 10:01AM EST1.502.882.953.10+0.34+13.39%23546.88%
PLUG231208C000020002023-11-28 3:09PM EST2.001.742.452.640.00-124262.50%
PLUG231208C000025002023-12-01 3:57PM EST2.502.002.002.07+0.50+33.33%914271.88%
PLUG231208C000030002023-12-01 1:40PM EST3.001.501.501.57+0.50+50.00%103259198.44%
PLUG231208C000035002023-12-01 3:53PM EST3.501.020.981.05+0.44+75.86%1,0772,544106.25%
PLUG231208C000040002023-12-01 3:59PM EST4.000.560.570.60+0.34+154.55%1,3013,06792.19%
PLUG231208C000045002023-12-01 3:58PM EST4.500.240.240.26+0.16+200.00%5,2125,70092.19%
PLUG231208C000050002023-12-01 3:59PM EST5.000.090.080.09+0.06+200.00%2,1612,80295.31%
PLUG231208C000055002023-12-01 3:59PM EST5.500.030.030.040.00-1,777366107.81%
PLUG231208C000060002023-12-01 3:58PM EST6.000.020.010.02+0.01+100.00%7421,763118.75%
PLUG231208C000065002023-12-01 3:59PM EST6.500.010.000.04-0.01-50.00%2194150.00%
PLUG231208C000070002023-11-22 10:50AM EST7.000.010.000.010.00-12,117137.50%
PLUG231208C000075002023-11-29 11:35AM EST7.500.020.000.01+0.01+100.00%1113162.50%
PLUG231208C000080002023-11-30 9:45AM EST8.000.010.000.010.00-3242175.00%
PLUG231208C000085002023-11-29 11:37AM EST8.500.010.000.010.00-31134187.50%
PLUG231208C000090002023-11-10 9:30AM EST9.000.050.000.020.00-2364225.00%
PLUG231208C000095002023-11-10 9:47AM EST9.500.010.000.020.00-419237.50%
PLUG231208C000100002023-11-10 9:56AM EST10.000.010.000.030.00-18268.75%
PLUG231208C000105002023-11-10 9:30AM EST10.500.020.000.020.00--3268.75%
PLUG231208C000110002023-11-09 10:05AM EST11.000.040.000.020.00--148275.00%
PLUG231208C000115002023-11-09 9:53AM EST11.500.040.000.020.00--35287.50%
PLUG231208C000120002023-11-24 10:36AM EST12.000.020.000.010.00-1199275.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG231208P000015002023-11-30 9:45AM EST1.500.010.000.010.00-3357350.00%
PLUG231208P000020002023-11-29 9:58AM EST2.000.010.000.010.00-10723262.50%
PLUG231208P000025002023-12-01 3:57PM EST2.500.010.000.010.00-1361193.75%
PLUG231208P000030002023-12-01 3:57PM EST3.000.020.010.020.00-2414,849175.00%
PLUG231208P000035002023-12-01 3:55PM EST3.500.030.020.03-0.03-50.00%2,3953,253131.25%
PLUG231208P000040002023-12-01 3:59PM EST4.000.070.070.08-0.15-68.18%3,4221,798110.94%
PLUG231208P000045002023-12-01 3:59PM EST4.500.220.210.22-0.45-67.16%78524693.75%
PLUG231208P000050002023-12-01 2:01PM EST5.000.680.540.57-0.32-32.00%66475100.00%
PLUG231208P000055002023-12-01 2:13PM EST5.501.100.971.03-0.41-27.15%2460112.50%
PLUG231208P000060002023-12-01 2:05PM EST6.001.581.451.53-0.41-20.60%35262135.94%
PLUG231208P000065002023-12-01 9:46AM EST6.502.401.892.14-0.10-4.00%278189.06%
PLUG231208P000070002023-12-01 3:42PM EST7.002.542.362.56-0.48-15.89%43450.00%
PLUG231208P000075002023-11-20 9:59AM EST7.503.552.923.050.00-32203.13%
PLUG231208P000080002023-11-20 3:28PM EST8.003.493.403.55-0.67-16.11%10206.25%
PLUG231208P000085002023-11-28 3:25PM EST8.504.773.904.050.00-22225.00%
PLUG231208P000090002023-11-10 12:20PM EST9.005.654.354.550.00-10334.38%
PLUG231208P000095002023-11-17 9:32AM EST9.505.404.755.000.00-10300.00%
PLUG231208P000105002023-11-29 9:39AM EST10.506.405.906.100.00-55328.13%
PLUG231208P000110002023-11-29 9:39AM EST11.006.906.406.550.00-11293.75%