Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240510C00003500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 4,563 | 3,325 | 203.13% |
PLUG240517C00003500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 1,040 | 17,660 | 157.81% |
PLUG240524C00003500 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.14 | +0.06 | +120.00% | 158 | 294 | 134.38% |
PLUG240531C00003500 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.15 | +0.02 | +20.00% | 75 | 246 | 113.28% |
PLUG240607C00003500 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.15 | 0.01 | 0.17 | +0.15 | - | 253 | 94 | 91.41% |
PLUG240614C00003500 | 2024-05-03 12:57PM EDT | 2024-06-14 | 0.14 | 0.16 | 0.50 | +0.14 | - | 14 | 0 | 155.86% |
PLUG240621C00003500 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 214 | 7,025 | 109.38% |
PLUG240719C00003500 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | +0.27 | - | 557 | 0 | 99.80% |
PLUG240816C00003500 | 2024-05-03 3:56PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.37 | +0.36 | - | 1,232 | 0 | 102.34% |
PLUG240920C00003500 | 2024-05-03 2:50PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.43 | +0.08 | +25.00% | 373 | 10,662 | 96.48% |
PLUG241220C00003500 | 2024-05-03 2:02PM EDT | 2024-12-20 | 0.55 | 0.36 | 0.64 | +0.12 | +27.91% | 11 | 24 | 85.55% |
PLUG250117C00003500 | 2024-05-03 3:41PM EDT | 2025-01-17 | 0.63 | 0.62 | 0.68 | +0.10 | +18.87% | 17 | 2,584 | 97.07% |
PLUG250620C00003500 | 2024-05-03 3:57PM EDT | 2025-06-20 | 0.86 | 0.84 | 0.85 | +0.18 | +26.47% | 204 | 6,622 | 93.95% |
PLUG251219C00003500 | 2024-04-30 2:44PM EDT | 2025-12-19 | 0.81 | 1.02 | 2.99 | 0.00 | - | 1 | 229 | 184.96% |
PLUG260116C00003500 | 2024-05-03 3:39PM EDT | 2026-01-16 | 1.09 | 1.05 | 1.15 | +0.09 | +9.00% | 6 | 1,558 | 95.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240510P00003500 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.86 | 0.81 | 0.86 | -0.32 | -27.12% | 94 | 151 | 203.13% |
PLUG240517P00003500 | 2024-05-03 1:56PM EDT | 2024-05-17 | 0.91 | 0.77 | 0.88 | -0.16 | -14.95% | 6 | 14,911 | 131.25% |
PLUG240524P00003500 | 2024-05-02 12:32PM EDT | 2024-05-24 | 0.92 | 0.57 | 0.90 | 0.00 | - | 2 | 38 | 143.75% |
PLUG240531P00003500 | 2024-05-03 11:07AM EDT | 2024-05-31 | 0.94 | 0.72 | 1.46 | -0.20 | -17.54% | 4 | 23 | 192.19% |
PLUG240607P00003500 | 2024-05-03 11:10AM EDT | 2024-06-07 | 0.95 | 0.86 | 0.99 | +0.95 | - | 4 | 1 | 118.75% |
PLUG240614P00003500 | 2024-05-03 11:29AM EDT | 2024-06-14 | 0.87 | 0.86 | 1.06 | +0.87 | - | 1 | 0 | 118.75% |
PLUG240621P00003500 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.97 | -0.28 | -22.76% | 103 | 18,743 | 108.20% |
PLUG240719P00003500 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.01 | 0.78 | 1.36 | +1.01 | - | 44 | 0 | 110.16% |
PLUG240920P00003500 | 2024-05-03 1:34PM EDT | 2024-09-20 | 1.21 | 1.15 | 1.18 | -0.23 | -15.97% | 20 | 22,787 | 95.90% |
PLUG241220P00003500 | 2024-04-25 9:42AM EDT | 2024-12-20 | 1.52 | 1.30 | 1.37 | 0.00 | - | 3 | 39 | 94.14% |
PLUG250117P00003500 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.40 | -0.20 | -12.50% | 2 | 2,248 | 93.36% |
PLUG250620P00003500 | 2024-04-29 3:02PM EDT | 2025-06-20 | 1.69 | 1.53 | 1.58 | 0.00 | - | 1 | 346 | 89.45% |
PLUG251219P00003500 | 2024-05-01 11:08AM EDT | 2025-12-19 | 1.86 | 1.41 | 1.76 | 0.00 | - | 6 | 57 | 76.76% |
PLUG260116P00003500 | 2024-05-02 3:56PM EDT | 2026-01-16 | 1.84 | 1.72 | 1.77 | 0.00 | - | 8 | 437 | 86.72% |