Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00002000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.57 | 0.51 | 0.56 | -0.13 | -18.57% | 287 | 168 | 187.50% |
| PLUG240517C00002000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 0.55 | 0.55 | 0.59 | -0.18 | -24.66% | 132 | 904 | 146.88% |
| PLUG240524C00002000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.61 | 0.57 | 0.83 | -0.24 | -28.24% | 3 | 130 | 200.00% |
| PLUG240531C00002000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 0.75 | 0.22 | 0.82 | 0.00 | - | 10 | 112 | 228.91% |
| PLUG240607C00002000 | 2024-05-07 9:54AM EDT | 2024-06-07 | 0.79 | 0.32 | 1.37 | 0.00 | - | 2 | 9 | 211.72% |
| PLUG240621C00002000 | 2024-05-08 12:30PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.97 | -0.17 | -20.99% | 1 | 936 | 161.72% |
| PLUG240719C00002000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 0.75 | 0.69 | 0.80 | -0.23 | -23.47% | 125 | 104 | 109.77% |
| PLUG240816C00002000 | 2024-05-03 11:24AM EDT | 2024-08-16 | 1.00 | 0.76 | 1.47 | 0.00 | - | 3 | 7 | 182.42% |
| PLUG240920C00002000 | 2024-05-08 12:56PM EDT | 2024-09-20 | 0.82 | 0.82 | 0.87 | -0.18 | -18.00% | 25 | 564 | 101.17% |
| PLUG241220C00002000 | 2024-05-03 2:44PM EDT | 2024-12-20 | 1.16 | 0.95 | 1.17 | 0.00 | - | 5 | 5 | 112.70% |
| PLUG250117C00002000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 1.02 | 1.00 | 1.04 | -0.20 | -16.39% | 3 | 446 | 100.39% |
| PLUG250620C00002000 | 2024-05-07 9:32AM EDT | 2025-06-20 | 1.35 | 1.11 | 2.92 | 0.00 | - | 10 | 2,789 | 228.91% |
| PLUG251219C00002000 | 2024-05-07 11:49AM EDT | 2025-12-19 | 1.37 | 0.77 | 2.32 | -0.13 | -8.67% | 1 | 152 | 122.27% |
| PLUG260116C00002000 | 2024-05-08 10:26AM EDT | 2026-01-16 | 1.39 | 1.31 | 1.50 | -0.11 | -7.33% | 34 | 936 | 103.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00002000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,704 | 4,931 | 212.50% |
| PLUG240517P00002000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 467 | 4,929 | 153.13% |
| PLUG240524P00002000 | 2024-05-08 10:14AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.25 | 0.00 | - | 5 | 739 | 185.16% |
| PLUG240531P00002000 | 2024-05-08 1:48PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 8 | 311 | 120.31% |
| PLUG240607P00002000 | 2024-05-08 3:48PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.30 | -0.03 | -21.43% | 2 | 233 | 134.38% |
| PLUG240614P00002000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 20 | 16 | 117.19% |
| PLUG240621P00002000 | 2024-05-08 1:24PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 132 | 9,571 | 111.72% |
| PLUG240719P00002000 | 2024-05-07 11:31AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.23 | 0.00 | - | 12 | 15 | 105.47% |
| PLUG240816P00002000 | 2024-05-07 9:36AM EDT | 2024-08-16 | 0.29 | 0.25 | 0.29 | 0.00 | - | 1 | 7 | 104.30% |
| PLUG240920P00002000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.34 | +0.02 | +6.25% | 2 | 12,195 | 102.34% |
| PLUG241220P00002000 | 2024-05-07 12:00PM EDT | 2024-12-20 | 0.44 | 0.45 | 0.48 | 0.00 | - | 732 | 771 | 100.78% |
| PLUG250117P00002000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 0.49 | 0.48 | 0.51 | 0.00 | - | 5,361 | 9,491 | 99.61% |
| PLUG250620P00002000 | 2024-04-30 11:01AM EDT | 2025-06-20 | 0.70 | 0.64 | 0.68 | 0.00 | - | 2 | 2,098 | 98.63% |
| PLUG251219P00002000 | 2024-05-06 3:04PM EDT | 2025-12-19 | 0.76 | 0.78 | 0.84 | 0.00 | - | 3 | 247 | 97.85% |
| PLUG260116P00002000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 0.77 | 0.82 | 0.85 | 0.00 | - | 20 | 1,382 | 98.24% |
© 2024 Yahoo. All rights reserved.