Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG231208C00000500 | 2023-12-01 11:01AM EST | 0.50 | 3.81 | 3.90 | 4.30 | +0.31 | +8.86% | 5 | 5 | 1,093.75% |
| PLUG231208C00001500 | 2023-11-29 10:01AM EST | 1.50 | 2.88 | 2.95 | 3.10 | +0.34 | +13.39% | 2 | 3 | 546.88% |
| PLUG231208C00002000 | 2023-11-28 3:09PM EST | 2.00 | 1.74 | 2.45 | 2.64 | 0.00 | - | 12 | 4 | 262.50% |
| PLUG231208C00002500 | 2023-12-01 3:57PM EST | 2.50 | 2.00 | 2.00 | 2.07 | +0.50 | +33.33% | 9 | 14 | 271.88% |
| PLUG231208C00003000 | 2023-12-01 1:40PM EST | 3.00 | 1.50 | 1.50 | 1.57 | +0.50 | +50.00% | 103 | 259 | 198.44% |
| PLUG231208C00003500 | 2023-12-01 3:53PM EST | 3.50 | 1.02 | 0.98 | 1.05 | +0.44 | +75.86% | 1,077 | 2,544 | 106.25% |
| PLUG231208C00004000 | 2023-12-01 3:59PM EST | 4.00 | 0.56 | 0.57 | 0.60 | +0.34 | +154.55% | 1,301 | 3,067 | 92.19% |
| PLUG231208C00004500 | 2023-12-01 3:58PM EST | 4.50 | 0.24 | 0.24 | 0.26 | +0.16 | +200.00% | 5,212 | 5,700 | 92.19% |
| PLUG231208C00005000 | 2023-12-01 3:59PM EST | 5.00 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 2,161 | 2,802 | 95.31% |
| PLUG231208C00005500 | 2023-12-01 3:59PM EST | 5.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,777 | 366 | 107.81% |
| PLUG231208C00006000 | 2023-12-01 3:58PM EST | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 742 | 1,763 | 118.75% |
| PLUG231208C00006500 | 2023-12-01 3:59PM EST | 6.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 194 | 150.00% |
| PLUG231208C00007000 | 2023-11-22 10:50AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,117 | 137.50% |
| PLUG231208C00007500 | 2023-11-29 11:35AM EST | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 113 | 162.50% |
| PLUG231208C00008000 | 2023-11-30 9:45AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 175.00% |
| PLUG231208C00008500 | 2023-11-29 11:37AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 134 | 187.50% |
| PLUG231208C00009000 | 2023-11-10 9:30AM EST | 9.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 23 | 64 | 225.00% |
| PLUG231208C00009500 | 2023-11-10 9:47AM EST | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 237.50% |
| PLUG231208C00010000 | 2023-11-10 9:56AM EST | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 268.75% |
| PLUG231208C00010500 | 2023-11-10 9:30AM EST | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 268.75% |
| PLUG231208C00011000 | 2023-11-09 10:05AM EST | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 148 | 275.00% |
| PLUG231208C00011500 | 2023-11-09 9:53AM EST | 11.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 35 | 287.50% |
| PLUG231208C00012000 | 2023-11-24 10:36AM EST | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 275.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG231208P00001500 | 2023-11-30 9:45AM EST | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 357 | 350.00% |
| PLUG231208P00002000 | 2023-11-29 9:58AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 723 | 262.50% |
| PLUG231208P00002500 | 2023-12-01 3:57PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 193.75% |
| PLUG231208P00003000 | 2023-12-01 3:57PM EST | 3.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 241 | 4,849 | 175.00% |
| PLUG231208P00003500 | 2023-12-01 3:55PM EST | 3.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,395 | 3,253 | 131.25% |
| PLUG231208P00004000 | 2023-12-01 3:59PM EST | 4.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 3,422 | 1,798 | 110.94% |
| PLUG231208P00004500 | 2023-12-01 3:59PM EST | 4.50 | 0.22 | 0.21 | 0.22 | -0.45 | -67.16% | 785 | 246 | 93.75% |
| PLUG231208P00005000 | 2023-12-01 2:01PM EST | 5.00 | 0.68 | 0.54 | 0.57 | -0.32 | -32.00% | 66 | 475 | 100.00% |
| PLUG231208P00005500 | 2023-12-01 2:13PM EST | 5.50 | 1.10 | 0.97 | 1.03 | -0.41 | -27.15% | 24 | 60 | 112.50% |
| PLUG231208P00006000 | 2023-12-01 2:05PM EST | 6.00 | 1.58 | 1.45 | 1.53 | -0.41 | -20.60% | 35 | 262 | 135.94% |
| PLUG231208P00006500 | 2023-12-01 9:46AM EST | 6.50 | 2.40 | 1.89 | 2.14 | -0.10 | -4.00% | 2 | 78 | 189.06% |
| PLUG231208P00007000 | 2023-12-01 3:42PM EST | 7.00 | 2.54 | 2.36 | 2.56 | -0.48 | -15.89% | 4 | 34 | 50.00% |
| PLUG231208P00007500 | 2023-11-20 9:59AM EST | 7.50 | 3.55 | 2.92 | 3.05 | 0.00 | - | 3 | 2 | 203.13% |
| PLUG231208P00008000 | 2023-11-20 3:28PM EST | 8.00 | 3.49 | 3.40 | 3.55 | -0.67 | -16.11% | 1 | 0 | 206.25% |
| PLUG231208P00008500 | 2023-11-28 3:25PM EST | 8.50 | 4.77 | 3.90 | 4.05 | 0.00 | - | 2 | 2 | 225.00% |
| PLUG231208P00009000 | 2023-11-10 12:20PM EST | 9.00 | 5.65 | 4.35 | 4.55 | 0.00 | - | 1 | 0 | 334.38% |
| PLUG231208P00009500 | 2023-11-17 9:32AM EST | 9.50 | 5.40 | 4.75 | 5.00 | 0.00 | - | 1 | 0 | 300.00% |
| PLUG231208P00010500 | 2023-11-29 9:39AM EST | 10.50 | 6.40 | 5.90 | 6.10 | 0.00 | - | 5 | 5 | 328.13% |
| PLUG231208P00011000 | 2023-11-29 9:39AM EST | 11.00 | 6.90 | 6.40 | 6.55 | 0.00 | - | 1 | 1 | 293.75% |
© 2023 Yahoo. All rights reserved.