UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.68+0.28 (+2.66%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG230331C000050002023-03-28 1:18PM EDT5.005.345.555.700.00-42418.75%
PLUG230331C000055002023-03-20 9:38AM EDT5.505.605.105.200.00--1368.75%
PLUG230331C000060002023-03-17 11:22AM EDT6.005.104.554.650.00-150.00%
PLUG230331C000065002023-03-23 3:48PM EDT6.505.094.104.200.00--8287.50%
PLUG230331C000070002023-03-20 1:06PM EDT7.004.003.603.650.00-1270.00%
PLUG230331C000075002023-03-22 9:34AM EDT7.504.053.053.200.00-815212.50%
PLUG230331C000080002023-03-29 9:46AM EDT8.002.562.592.62+0.15+6.22%6620.00%
PLUG230331C000085002023-03-28 2:12PM EDT8.501.862.102.160.00-1450.00%
PLUG230331C000090002023-03-29 10:22AM EDT9.001.551.601.67+0.12+8.39%1380.00%
PLUG230331C000095002023-03-29 10:33AM EDT9.501.071.101.16+0.07+7.00%46590.00%
PLUG230331C000100002023-03-29 11:24AM EDT10.000.680.680.71+0.11+19.30%62372251.56%
PLUG230331C000105002023-03-29 11:21AM EDT10.500.270.290.30+0.02+8.00%46987650.78%
PLUG230331C000110002023-03-29 11:25AM EDT11.000.110.100.11+0.01+10.00%3,7513,24258.98%
PLUG230331C000115002023-03-29 11:23AM EDT11.500.030.020.03-0.01-25.00%8702,03060.94%
PLUG230331C000120002023-03-29 11:10AM EDT12.000.020.010.02-0.02-50.00%2472,41976.56%
PLUG230331C000125002023-03-29 10:33AM EDT12.500.010.000.010.00-191,98581.25%
PLUG230331C000130002023-03-29 10:34AM EDT13.000.010.000.010.00-211,26296.88%
PLUG230331C000135002023-03-29 10:00AM EDT13.500.010.000.010.00-2435112.50%
PLUG230331C000140002023-03-29 9:34AM EDT14.000.010.000.010.00-51,575131.25%
PLUG230331C000145002023-03-28 1:26PM EDT14.500.010.000.010.00-1411143.75%
PLUG230331C000150002023-03-29 9:56AM EDT15.000.010.000.000.00-140950.00%
PLUG230331C000155002023-03-27 9:55AM EDT15.500.010.000.010.00-9328168.75%
PLUG230331C000160002023-03-28 2:53PM EDT16.000.010.000.010.00-11,721181.25%
PLUG230331C000165002023-03-28 9:30AM EDT16.500.010.000.010.00-250193.75%
PLUG230331C000170002023-03-28 11:34AM EDT17.000.010.000.010.00-3102206.25%
PLUG230331C000175002023-03-28 10:29AM EDT17.500.010.000.010.00-163212.50%
PLUG230331C000180002023-03-23 3:43PM EDT18.000.020.000.010.00-13176225.00%
PLUG230331C000185002023-03-21 10:28AM EDT18.500.010.000.010.00-1250237.50%
PLUG230331C000190002023-03-23 10:36AM EDT19.000.010.000.010.00-241250.00%
PLUG230331C000195002023-03-14 11:26AM EDT19.500.030.000.000.00-14750.00%
PLUG230331C000200002023-03-13 10:11AM EDT20.000.010.000.010.00-200427262.50%
PLUG230331C000205002023-03-09 12:15PM EDT20.500.030.000.010.00-30255275.00%
PLUG230331C000210002023-03-21 2:21PM EDT21.000.010.000.010.00-1143287.50%
PLUG230331C000215002023-03-09 12:16PM EDT21.500.030.000.010.00-19062287.50%
PLUG230331C000220002023-03-16 11:47AM EDT22.000.020.000.010.00-1167300.00%
PLUG230331C000230002023-03-27 9:30AM EDT23.000.020.000.010.00-2103312.50%
PLUG230331C000240002023-02-28 3:38PM EDT24.000.070.000.000.00-2002050.00%
PLUG230331C000250002023-03-06 4:36PM EDT25.000.020.000.010.00-2557350.00%
PLUG230331C000300002023-03-17 10:53AM EDT30.000.010.000.010.00-12400.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLUG230331P000050002023-03-23 10:54AM EDT5.000.010.000.010.00--3337.50%
PLUG230331P000070002023-03-17 2:59PM EDT7.000.030.000.010.00-34193.75%
PLUG230331P000075002023-03-23 2:14PM EDT7.500.010.000.020.00--45187.50%
PLUG230331P000080002023-03-24 2:00PM EDT8.000.010.000.030.00-1017165.63%
PLUG230331P000085002023-03-27 3:16PM EDT8.500.010.000.030.00-109370137.50%
PLUG230331P000090002023-03-28 3:01PM EDT9.000.020.010.020.00-68595106.25%
PLUG230331P000095002023-03-29 10:51AM EDT9.500.040.020.04-0.03-42.86%201,47691.41%
PLUG230331P000100002023-03-29 11:22AM EDT10.000.080.060.09-0.05-38.46%3632,33279.69%
PLUG230331P000105002023-03-29 11:24AM EDT10.500.190.180.21-0.14-42.42%1811,60071.88%
PLUG230331P000110002023-03-29 10:07AM EDT11.000.550.500.53-0.13-19.12%151,40383.59%
PLUG230331P000115002023-03-29 10:04AM EDT11.500.930.920.96-0.26-21.85%1081,464100.00%
PLUG230331P000120002023-03-29 11:02AM EDT12.001.551.361.43-0.02-1.27%5625112.50%
PLUG230331P000125002023-03-29 10:08AM EDT12.501.911.881.95-0.30-13.57%5214148.44%
PLUG230331P000130002023-03-29 11:15AM EDT13.002.522.372.43-0.03-1.18%5355164.84%
PLUG230331P000135002023-03-28 1:44PM EDT13.503.152.842.910.00-21327170.31%
PLUG230331P000140002023-03-29 10:00AM EDT14.003.473.353.45-0.08-2.25%3130207.81%
PLUG230331P000145002023-03-29 11:15AM EDT14.504.023.803.95-0.18-4.29%137207.81%
PLUG230331P000150002023-03-29 10:49AM EDT15.004.554.354.50-0.05-1.09%236261.72%
PLUG230331P000155002023-03-28 11:46AM EDT15.505.004.804.950.00-115242.19%
PLUG230331P000160002023-03-21 3:56PM EDT16.004.505.355.500.00-23296.88%
PLUG230331P000165002023-03-20 10:04AM EDT16.505.205.856.000.00-10314.06%
PLUG230331P000170002023-03-29 10:49AM EDT17.006.556.306.40+2.70+70.13%113256.25%
PLUG230331P000175002023-03-27 12:35PM EDT17.506.756.856.950.00-11325.00%
PLUG230331P000180002023-03-29 10:43AM EDT18.007.507.357.50+0.38+5.34%33358.59%
PLUG230331P000185002023-03-07 1:22PM EDT18.505.017.807.950.00--0328.13%
PLUG230331P000190002023-03-14 11:47AM EDT19.006.568.308.450.00-10340.63%
PLUG230331P000200002023-03-15 12:17PM EDT20.008.379.359.500.00-103410.94%
PLUG230331P000210002023-03-27 1:43PM EDT21.0010.1710.3510.400.00-11384.38%
PLUG230331P000220002023-03-22 9:51AM EDT22.0010.5311.3511.450.00-10434.38%
PLUG230331P000250002023-03-20 9:41AM EDT25.0013.7514.3514.450.00--0490.63%