UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.70-0.26 (-1.64%)
As of 02:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG221202C000050002022-11-30 2:53PM EST5.0010.5710.6010.700.00-22400.00%
PLUG221202C000070002022-11-15 10:12AM EST7.0011.058.608.650.00-120.00%
PLUG221202C000105002022-11-21 12:29PM EST10.504.405.105.200.00-11100.00%
PLUG221202C000120002022-12-01 9:50AM EST12.003.803.603.65+0.85+28.81%140.00%
PLUG221202C000125002022-11-30 11:57AM EST12.502.473.103.200.00-310100.00%
PLUG221202C000130002022-12-01 9:50AM EST13.002.802.622.67+0.83+42.13%590.00%
PLUG221202C000135002022-12-01 11:45AM EST13.502.122.132.17+0.60+39.47%2630.00%
PLUG221202C000140002022-12-01 11:08AM EST14.001.571.621.66+0.03+1.95%231050.00%
PLUG221202C000145002022-12-01 11:23AM EST14.501.171.141.22-0.17-12.69%5424370.31%
PLUG221202C000150002022-12-01 1:18PM EST15.000.770.700.75-0.28-26.67%1231,07858.59%
PLUG221202C000155002022-12-01 2:01PM EST15.500.360.360.39-0.30-45.45%6331,68857.03%
PLUG221202C000160002022-12-01 2:09PM EST16.000.160.150.16-0.21-56.76%1,5342,92359.77%
PLUG221202C000165002022-12-01 1:55PM EST16.500.060.050.06-0.12-66.67%1,4122,40063.28%
PLUG221202C000170002022-12-01 2:05PM EST17.000.020.020.03-0.06-75.00%6521,91671.88%
PLUG221202C000175002022-12-01 2:05PM EST17.500.010.010.03-0.02-66.67%461,03087.50%
PLUG221202C000180002022-12-01 1:57PM EST18.000.010.010.02-0.01-50.00%5254798.44%
PLUG221202C000185002022-11-30 3:25PM EST18.500.010.000.020.00-559868109.38%
PLUG221202C000190002022-11-30 3:17PM EST19.000.010.000.020.00-101,180121.88%
PLUG221202C000195002022-11-28 1:01PM EST19.500.020.000.030.00-41545143.75%
PLUG221202C000200002022-11-30 2:26PM EST20.000.010.000.010.00-62,165137.50%
PLUG221202C000205002022-12-01 9:42AM EST20.500.010.000.020.00-2233162.50%
PLUG221202C000210002022-11-23 11:16AM EST21.000.020.000.010.00-3104162.50%
PLUG221202C000215002022-11-23 3:38PM EST21.500.020.000.030.00-29149196.88%
PLUG221202C000220002022-11-28 1:51PM EST22.000.010.000.010.00-8252181.25%
PLUG221202C000225002022-11-10 10:24AM EST22.500.090.000.030.00-801812221.88%
PLUG221202C000230002022-11-28 1:59PM EST23.000.010.000.030.00-50260231.25%
PLUG221202C000235002022-11-30 11:31AM EST23.500.010.000.030.00-1271243.75%
PLUG221202C000240002022-11-30 9:38AM EST24.000.010.000.010.00-144225.00%
PLUG221202C000250002022-11-18 10:19AM EST25.000.030.000.010.00-185237.50%
PLUG221202C000260002022-11-11 3:17PM EST26.000.050.000.010.00-2217262.50%
PLUG221202C000270002022-11-10 12:09PM EST27.000.020.000.010.00-1451275.00%
PLUG221202C000280002022-11-21 10:59AM EST28.000.010.000.010.00-311287.50%
PLUG221202C000290002022-11-21 12:04AM EST29.000.02-0.010.00---331.25%
PLUG221202C000300002022-11-21 9:34AM EST30.000.010.000.010.00-98114325.00%
PLUG221202C000350002022-11-28 10:46AM EST35.000.010.000.010.00-266387.50%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG221202P000070002022-11-21 3:18PM EST7.000.010.000.010.00-1231425.00%
PLUG221202P000075002022-11-23 2:04PM EST7.500.020.000.010.00-4104387.50%
PLUG221202P000080002022-10-31 11:21AM EST8.000.040.000.000.00--5050.00%
PLUG221202P000090002022-11-21 2:03PM EST9.000.020.000.010.00-6060300.00%
PLUG221202P000100002022-11-28 9:46AM EST10.000.010.000.010.00-328250.00%
PLUG221202P000105002022-11-29 9:30AM EST10.500.020.000.010.00-1304225.00%
PLUG221202P000110002022-11-29 11:50AM EST11.000.010.000.020.00-1391218.75%
PLUG221202P000115002022-11-25 11:22AM EST11.500.010.000.030.00-101209206.25%
PLUG221202P000120002022-12-01 9:39AM EST12.000.010.000.020.00-293168.75%
PLUG221202P000125002022-12-01 9:34AM EST12.500.010.000.030.00-1338156.25%
PLUG221202P000130002022-12-01 12:56PM EST13.000.010.000.03-0.02-66.67%13423134.38%
PLUG221202P000135002022-12-01 11:07AM EST13.500.020.010.02+0.01+100.00%2522109.38%
PLUG221202P000140002022-12-01 1:13PM EST14.000.020.010.02-0.01-33.33%4872487.50%
PLUG221202P000145002022-12-01 1:09PM EST14.500.020.030.04-0.02-50.00%1031,25578.91%
PLUG221202P000150002022-12-01 1:57PM EST15.000.090.080.09-0.01-10.00%7771,38770.70%
PLUG221202P000155002022-12-01 1:55PM EST15.500.250.230.26+0.03+13.64%47873472.66%
PLUG221202P000160002022-12-01 2:00PM EST16.000.520.520.53+0.12+30.00%14858175.78%
PLUG221202P000165002022-12-01 2:08PM EST16.500.930.900.95+0.16+20.78%17518285.16%
PLUG221202P000170002022-12-01 9:45AM EST17.001.051.321.41-0.14-11.76%64,80290.63%
PLUG221202P000175002022-12-01 10:56AM EST17.502.051.851.90-0.54-20.85%758117.97%
PLUG221202P000180002022-11-30 9:41AM EST18.002.742.362.400.00-135141.41%
PLUG221202P000185002022-12-01 11:57AM EST18.502.802.862.91-0.17-5.72%578164.06%
PLUG221202P000190002022-12-01 11:56AM EST19.003.353.303.40-0.64-16.04%11162.50%
PLUG221202P000195002022-12-01 11:56AM EST19.503.903.853.90-0.47-10.76%17195.31%
PLUG221202P000200002022-12-01 11:43AM EST20.004.354.304.45-0.65-13.00%24212.50%
PLUG221202P000205002022-11-30 3:47PM EST20.504.724.804.900.00-100209.38%
PLUG221202P000210002022-11-30 9:35AM EST21.005.605.305.400.00-31225.00%
PLUG221202P000215002022-11-28 9:30AM EST21.505.985.805.950.00--0259.38%
PLUG221202P000220002022-12-01 12:07PM EST22.006.396.306.40-0.72-10.13%58253.13%
PLUG221202P000225002022-11-30 9:30AM EST22.507.366.806.950.00-10287.50%
PLUG221202P000230002022-11-23 3:58PM EST23.007.557.307.400.00-11278.13%
PLUG221202P000235002022-11-22 10:16AM EST23.508.277.807.900.00-31290.63%
PLUG221202P000240002022-11-23 3:58PM EST24.008.538.308.450.00-10326.56%
PLUG221202P000250002022-11-23 3:57PM EST25.009.519.309.450.00-11350.00%
PLUG221202P000260002022-11-21 2:09PM EST26.0010.8710.3010.400.00-11346.88%
PLUG221202P000270002022-10-24 11:06AM EST27.0011.0211.3511.600.00--0465.63%
PLUG221202P000280002022-12-01 9:35AM EST28.0011.9012.3012.40+2.86+31.64%20387.50%
PLUG221202P000290002022-11-10 1:43PM EST29.0011.9013.3013.400.00-30406.25%
PLUG221202P000300002022-10-14 9:42AM EST30.0011.8312.0012.400.00--00.00%