Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00000500 | 2024-05-07 2:25PM EDT | 0.50 | 2.06 | 2.00 | 2.06 | -0.14 | -6.36% | 1 | 20 | 850.00% |
| PLUG240510C00001000 | 2024-05-08 10:59AM EDT | 1.00 | 1.51 | 1.50 | 1.56 | -0.15 | -9.04% | 6 | 3 | 500.00% |
| PLUG240510C00001500 | 2024-05-08 11:03AM EDT | 1.50 | 1.04 | 0.99 | 1.06 | -0.06 | -5.45% | 16 | 57 | 50.00% |
| PLUG240510C00002000 | 2024-05-08 10:39AM EDT | 2.00 | 0.56 | 0.52 | 0.56 | -0.14 | -20.00% | 28 | 168 | 187.50% |
| PLUG240510C00002500 | 2024-05-08 11:10AM EDT | 2.50 | 0.21 | 0.21 | 0.22 | -0.12 | -36.36% | 490 | 4,800 | 221.88% |
| PLUG240510C00003000 | 2024-05-08 11:12AM EDT | 3.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 802 | 9,729 | 268.75% |
| PLUG240510C00003500 | 2024-05-08 11:09AM EDT | 3.50 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 269 | 10,012 | 300.00% |
| PLUG240510C00004000 | 2024-05-08 11:04AM EDT | 4.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 266 | 5,290 | 331.25% |
| PLUG240510C00004500 | 2024-05-07 3:56PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 411 | 350.00% |
| PLUG240510C00005000 | 2024-05-08 10:15AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,005 | 337.50% |
| PLUG240510C00005500 | 2024-05-07 1:41PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 291 | 375.00% |
| PLUG240510C00006000 | 2024-05-07 12:12PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 412.50% |
| PLUG240510C00006500 | 2024-05-07 9:39AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PLUG240510C00007000 | 2024-05-06 9:56AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 475.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00000500 | 2024-05-02 2:07PM EDT | 0.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 850.00% |
| PLUG240510P00001000 | 2024-05-03 3:51PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 500.00% |
| PLUG240510P00001500 | 2024-05-06 3:02PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 300.00% |
| PLUG240510P00002000 | 2024-05-08 11:10AM EDT | 2.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 602 | 4,931 | 215.63% |
| PLUG240510P00002500 | 2024-05-08 11:10AM EDT | 2.50 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 797 | 10,629 | 234.38% |
| PLUG240510P00003000 | 2024-05-08 10:41AM EDT | 3.00 | 0.56 | 0.57 | 0.58 | +0.07 | +14.29% | 92 | 2,032 | 275.00% |
| PLUG240510P00003500 | 2024-05-08 10:17AM EDT | 3.50 | 1.01 | 1.01 | 1.04 | +0.11 | +12.22% | 11 | 190 | 309.38% |
| PLUG240510P00004000 | 2024-05-07 12:30PM EDT | 4.00 | 1.30 | 1.47 | 1.53 | 0.00 | - | 10 | 266 | 331.25% |
| PLUG240510P00004500 | 2024-05-06 1:49PM EDT | 4.50 | 1.80 | 1.96 | 2.05 | 0.00 | - | 58 | 45 | 406.25% |
| PLUG240510P00005000 | 2024-05-07 10:33AM EDT | 5.00 | 2.35 | 2.43 | 2.52 | 0.00 | - | 1 | 3 | 100.00% |
| PLUG240510P00005500 | 2024-05-07 2:48PM EDT | 5.50 | 2.77 | 2.93 | 3.05 | 0.00 | - | 1 | 6 | 443.75% |
| PLUG240510P00006500 | 2024-05-03 11:12AM EDT | 6.50 | 3.80 | 3.90 | 4.05 | 0.00 | - | 1 | 1 | 200.00% |
© 2024 Yahoo. All rights reserved.