Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240816C00001000 | 2024-05-23 2:06PM EDT | 1.00 | 2.15 | 1.72 | 2.41 | 0.00 | - | - | 1 | 278.91% |
| PLUG240816C00001500 | 2024-05-14 10:23AM EDT | 1.50 | 2.50 | 1.48 | 1.85 | 0.00 | - | - | 2 | 169.53% |
| PLUG240816C00002000 | 2024-05-28 12:54PM EDT | 2.00 | 1.37 | 1.23 | 1.30 | 0.00 | - | 2 | 42 | 88.28% |
| PLUG240816C00002500 | 2024-05-29 2:04PM EDT | 2.50 | 0.90 | 0.88 | 0.95 | -0.07 | -7.22% | 1 | 709 | 92.58% |
| PLUG240816C00003000 | 2024-05-29 3:46PM EDT | 3.00 | 0.63 | 0.61 | 0.65 | -0.03 | -4.55% | 69 | 865 | 91.21% |
| PLUG240816C00003500 | 2024-05-29 3:50PM EDT | 3.50 | 0.45 | 0.43 | 0.47 | -0.03 | -6.25% | 346 | 2,624 | 94.92% |
| PLUG240816C00004000 | 2024-05-29 12:51PM EDT | 4.00 | 0.31 | 0.31 | 0.34 | -0.03 | -8.82% | 18 | 1,344 | 97.66% |
| PLUG240816C00004500 | 2024-05-29 3:30PM EDT | 4.50 | 0.22 | 0.21 | 0.25 | -0.03 | -12.00% | 36 | 747 | 98.44% |
| PLUG240816C00005000 | 2024-05-29 3:39PM EDT | 5.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 40 | 13,504 | 102.73% |
| PLUG240816C00005500 | 2024-05-28 12:01PM EDT | 5.50 | 0.16 | 0.11 | 0.15 | 0.00 | - | 38 | 57 | 103.13% |
| PLUG240816C00006000 | 2024-05-28 2:08PM EDT | 6.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 3 | 290 | 100.39% |
| PLUG240816C00007000 | 2024-05-29 9:30AM EDT | 7.00 | 0.11 | 0.03 | 0.09 | +0.02 | +22.22% | 3 | 444 | 107.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240816P00000500 | 2024-05-14 10:01AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 237.50% |
| PLUG240816P00001000 | 2024-05-15 10:00AM EDT | 1.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 125 | 284.38% |
| PLUG240816P00001500 | 2024-05-28 1:53PM EDT | 1.50 | 0.04 | 0.03 | 0.25 | 0.00 | - | 60 | 35 | 165.63% |
| PLUG240816P00002000 | 2024-05-28 12:59PM EDT | 2.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 7 | 300 | 96.09% |
| PLUG240816P00002500 | 2024-05-29 11:10AM EDT | 2.50 | 0.22 | 0.21 | 0.27 | +0.01 | +4.76% | 20 | 4,327 | 98.44% |
| PLUG240816P00003000 | 2024-05-29 10:39AM EDT | 3.00 | 0.44 | 0.44 | 0.48 | +0.02 | +4.76% | 18 | 3,280 | 96.48% |
| PLUG240816P00003500 | 2024-05-29 2:33PM EDT | 3.50 | 0.78 | 0.74 | 0.78 | +0.04 | +5.41% | 284 | 1,097 | 96.48% |
| PLUG240816P00004000 | 2024-05-29 9:30AM EDT | 4.00 | 1.14 | 1.11 | 1.15 | +0.03 | +2.70% | 4 | 174 | 98.44% |
| PLUG240816P00004500 | 2024-05-28 11:05AM EDT | 4.50 | 1.47 | 1.52 | 1.57 | 0.00 | - | 1 | 94 | 101.17% |
| PLUG240816P00005000 | 2024-05-28 11:00AM EDT | 5.00 | 1.89 | 1.96 | 2.01 | 0.00 | - | 4 | 34 | 103.91% |
| PLUG240816P00006000 | 2024-05-29 12:53PM EDT | 6.00 | 2.93 | 2.87 | 2.96 | +0.11 | +3.90% | 1 | 15 | 108.98% |
| PLUG240816P00007000 | 2024-05-22 10:29AM EDT | 7.00 | 3.80 | 3.80 | 3.90 | 0.00 | - | - | 1 | 103.13% |
© 2024 Yahoo. All rights reserved.