Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117C00000500 | 2024-05-23 2:06PM EDT | 0.50 | 2.65 | 2.50 | 3.50 | 0.00 | - | 10 | 51 | 325.00% |
| PLUG250117C00001000 | 2024-05-28 12:45PM EDT | 1.00 | 2.26 | 2.02 | 2.71 | 0.00 | - | 1 | 164 | 145.31% |
| PLUG250117C00001500 | 2024-05-24 2:37PM EDT | 1.50 | 1.65 | 1.79 | 2.01 | 0.00 | - | 1 | 287 | 108.59% |
| PLUG250117C00002000 | 2024-05-29 10:43AM EDT | 2.00 | 1.52 | 1.46 | 1.54 | -0.03 | -1.94% | 4 | 447 | 92.97% |
| PLUG250117C00002500 | 2024-05-29 9:48AM EDT | 2.50 | 1.19 | 1.23 | 1.26 | -0.05 | -4.03% | 1 | 3,642 | 95.12% |
| PLUG250117C00003000 | 2024-05-29 12:23PM EDT | 3.00 | 1.03 | 0.97 | 1.04 | -0.03 | -2.83% | 19 | 2,486 | 92.38% |
| PLUG250117C00003500 | 2024-05-29 11:40AM EDT | 3.50 | 0.88 | 0.83 | 0.87 | -0.02 | -2.22% | 7 | 3,222 | 94.53% |
| PLUG250117C00004000 | 2024-05-28 3:56PM EDT | 4.00 | 0.75 | 0.50 | 0.73 | 0.00 | - | 26 | 11,253 | 85.16% |
| PLUG250117C00004500 | 2024-05-28 1:51PM EDT | 4.50 | 0.63 | 0.59 | 0.62 | 0.00 | - | 2 | 2,614 | 95.31% |
| PLUG250117C00005000 | 2024-05-29 12:20PM EDT | 5.00 | 0.52 | 0.49 | 0.53 | +0.01 | +1.96% | 406 | 38,131 | 95.12% |
| PLUG250117C00005500 | 2024-05-28 3:56PM EDT | 5.50 | 0.47 | 0.42 | 0.46 | 0.00 | - | 187 | 6,217 | 95.70% |
| PLUG250117C00007500 | 2024-05-29 11:10AM EDT | 7.50 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 79 | 12,056 | 100.98% |
| PLUG250117C00010000 | 2024-05-29 12:14PM EDT | 10.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 46 | 33,971 | 106.84% |
| PLUG250117C00012500 | 2024-05-22 1:16PM EDT | 12.50 | 0.15 | 0.06 | 0.25 | 0.00 | - | 561 | 14,008 | 112.89% |
| PLUG250117C00015000 | 2024-05-28 1:26PM EDT | 15.00 | 0.14 | 0.06 | 0.28 | 0.00 | - | 7 | 45,331 | 125.00% |
| PLUG250117C00017500 | 2024-05-24 9:30AM EDT | 17.50 | 0.09 | 0.04 | 0.20 | 0.00 | - | 30 | 7,257 | 123.83% |
| PLUG250117C00020000 | 2024-05-28 3:50PM EDT | 20.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 5 | 12,078 | 123.44% |
| PLUG250117C00022500 | 2024-05-28 1:43PM EDT | 22.50 | 0.09 | 0.01 | 0.25 | 0.00 | - | 5 | 3,960 | 137.89% |
| PLUG250117C00025000 | 2024-05-28 2:40PM EDT | 25.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 5,442 | 138.28% |
| PLUG250117C00027500 | 2024-05-23 12:58PM EDT | 27.50 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 1,685 | 146.88% |
| PLUG250117C00030000 | 2024-05-28 3:44PM EDT | 30.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 9 | 17,211 | 135.94% |
| PLUG250117C00032500 | 2024-05-23 1:00PM EDT | 32.50 | 0.07 | 0.05 | 0.62 | 0.00 | - | 200 | 1,322 | 187.89% |
| PLUG250117C00035000 | 2024-05-24 3:03PM EDT | 35.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 3,229 | 137.50% |
| PLUG250117C00037500 | 2024-05-21 2:39PM EDT | 37.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | 50 | 1,544 | 148.44% |
| PLUG250117C00040000 | 2024-05-28 1:38PM EDT | 40.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 4,493 | 142.97% |
| PLUG250117C00042500 | 2024-05-20 10:21AM EDT | 42.50 | 0.04 | 0.02 | 0.09 | 0.00 | - | 72 | 1,725 | 145.31% |
| PLUG250117C00045000 | 2024-05-28 10:32AM EDT | 45.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 5 | 10,192 | 146.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG250117P00000500 | 2024-05-21 1:55PM EDT | 0.50 | 0.15 | 0.01 | 0.07 | 0.00 | - | 5 | 3,160 | 154.69% |
| PLUG250117P00001000 | 2024-05-29 9:58AM EDT | 1.00 | 0.15 | 0.04 | 0.22 | +0.04 | +36.36% | 1 | 276 | 136.72% |
| PLUG250117P00001500 | 2024-05-28 11:25AM EDT | 1.50 | 0.19 | 0.18 | 0.24 | 0.00 | - | 10 | 1,115 | 113.28% |
| PLUG250117P00002000 | 2024-05-28 11:25AM EDT | 2.00 | 0.33 | 0.34 | 0.39 | 0.00 | - | 10 | 8,375 | 105.08% |
| PLUG250117P00002500 | 2024-05-28 11:24AM EDT | 2.50 | 0.54 | 0.56 | 0.61 | 0.00 | - | 80 | 14,860 | 101.56% |
| PLUG250117P00003000 | 2024-05-28 1:46PM EDT | 3.00 | 0.85 | 0.84 | 0.91 | 0.00 | - | 45 | 10,235 | 101.17% |
| PLUG250117P00003500 | 2024-05-23 3:49PM EDT | 3.50 | 1.25 | 1.16 | 1.21 | 0.00 | - | 5 | 2,313 | 99.02% |
| PLUG250117P00004000 | 2024-05-24 2:36PM EDT | 4.00 | 1.50 | 1.51 | 1.57 | -0.03 | -1.96% | 1 | 4,620 | 98.44% |
| PLUG250117P00004500 | 2024-05-24 2:30PM EDT | 4.50 | 1.88 | 1.89 | 1.94 | 0.00 | - | 1 | 5,882 | 97.27% |
| PLUG250117P00005000 | 2024-05-28 12:32PM EDT | 5.00 | 2.25 | 2.29 | 2.34 | 0.00 | - | 150 | 30,016 | 96.68% |
| PLUG250117P00005500 | 2024-05-24 2:36PM EDT | 5.50 | 2.70 | 2.71 | 2.76 | 0.00 | - | 1 | 351 | 96.29% |
| PLUG250117P00007500 | 2024-05-28 11:10AM EDT | 7.50 | 4.45 | 4.50 | 4.60 | 0.00 | - | 1 | 22,781 | 98.05% |
| PLUG250117P00010000 | 2024-05-24 1:00PM EDT | 10.00 | 7.00 | 6.85 | 7.00 | +0.15 | +2.19% | 2 | 20,293 | 97.46% |
| PLUG250117P00012500 | 2024-05-15 2:05PM EDT | 12.50 | 9.20 | 9.30 | 9.45 | 0.00 | - | 20 | 2,179 | 99.61% |
| PLUG250117P00015000 | 2024-05-14 11:40AM EDT | 15.00 | 11.15 | 11.75 | 11.95 | 0.00 | - | 28 | 210 | 102.34% |
| PLUG250117P00017500 | 2024-03-28 2:00PM EDT | 17.50 | 14.10 | 14.05 | 16.10 | 0.00 | - | 81 | 1,231 | 205.86% |
| PLUG250117P00020000 | 2024-03-14 3:46PM EDT | 20.00 | 16.66 | 16.10 | 18.15 | 0.00 | - | 2 | 1 | 164.06% |
| PLUG250117P00022500 | 2023-11-10 10:38AM EDT | 22.50 | 18.66 | 17.50 | 18.75 | 0.00 | - | 2 | 0 | 0.00% |
| PLUG250117P00025000 | 2023-10-04 2:53PM EDT | 25.00 | 18.55 | 18.30 | 18.45 | 0.00 | - | 1,200 | 3 | 0.00% |
| PLUG250117P00027500 | 2023-12-14 1:00PM EDT | 27.50 | 22.55 | 23.05 | 25.75 | 0.00 | - | 5 | 0 | 142.97% |
| PLUG250117P00030000 | 2024-05-03 10:52AM EDT | 30.00 | 27.30 | 26.70 | 27.10 | 0.00 | - | 4 | 0 | 146.88% |
| PLUG250117P00032500 | 2023-09-20 9:32AM EDT | 32.50 | 24.25 | 26.15 | 26.50 | 0.00 | - | 3 | 0 | 0.00% |
| PLUG250117P00035000 | 2024-05-22 12:18PM EDT | 35.00 | 31.68 | 31.70 | 31.95 | 0.00 | - | 4 | 4 | 130.47% |
| PLUG250117P00037500 | 2023-09-13 2:27PM EDT | 37.50 | 29.25 | 30.10 | 30.25 | 0.00 | - | 150 | 0 | 0.00% |
| PLUG250117P00040000 | 2024-01-25 12:00PM EDT | 40.00 | 36.75 | 36.00 | 38.10 | 0.00 | - | 3 | 0 | 187.11% |
| PLUG250117P00042500 | 2023-09-19 3:05PM EDT | 42.50 | 34.20 | 35.35 | 36.25 | 0.00 | - | 60 | 0 | 0.00% |
| PLUG250117P00045000 | 2024-03-11 1:14PM EDT | 45.00 | 41.30 | 40.85 | 43.05 | 0.00 | - | 20 | 0 | 175.39% |
© 2024 Yahoo. All rights reserved.