Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240510C00002500 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 2,219 | 4,800 | 262.50% |
PLUG240517C00002500 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | -0.12 | -31.58% | 1,316 | 10,007 | 159.38% |
PLUG240524C00002500 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.30 | -0.14 | -32.56% | 56 | 880 | 131.25% |
PLUG240531C00002500 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.32 | -0.11 | -26.83% | 65 | 415 | 115.63% |
PLUG240607C00002500 | 2024-05-08 3:05PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.37 | -0.13 | -28.89% | 27 | 253 | 113.67% |
PLUG240614C00002500 | 2024-05-08 3:54PM EDT | 2024-06-14 | 0.35 | 0.33 | 0.58 | -0.15 | -30.00% | 20 | 15 | 140.63% |
PLUG240621C00002500 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.36 | 0.37 | 0.39 | -0.17 | -32.08% | 1,488 | 3,545 | 107.03% |
PLUG240719C00002500 | 2024-05-08 3:52PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.47 | -0.11 | -19.64% | 312 | 99 | 98.44% |
PLUG240816C00002500 | 2024-05-08 2:38PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.77 | -0.17 | -25.00% | 117 | 89 | 121.09% |
PLUG240920C00002500 | 2024-05-08 2:19PM EDT | 2024-09-20 | 0.62 | 0.56 | 0.63 | -0.11 | -15.07% | 172 | 568 | 97.46% |
PLUG241220C00002500 | 2024-05-08 3:27PM EDT | 2024-12-20 | 0.78 | 0.73 | 0.79 | -0.06 | -7.14% | 33 | 562 | 97.46% |
PLUG250117C00002500 | 2024-05-08 3:57PM EDT | 2025-01-17 | 0.80 | 0.77 | 0.83 | -0.16 | -16.67% | 101 | 3,558 | 97.27% |
PLUG250620C00002500 | 2024-05-07 12:20PM EDT | 2025-06-20 | 1.16 | 0.85 | 1.23 | 0.00 | - | 5 | 133 | 101.95% |
PLUG251219C00002500 | 2024-05-08 3:42PM EDT | 2025-12-19 | 1.19 | 0.64 | 1.41 | -0.12 | -9.16% | 101 | 1,508 | 83.40% |
PLUG260116C00002500 | 2024-05-08 2:50PM EDT | 2026-01-16 | 1.21 | 1.20 | 1.43 | -0.10 | -7.63% | 273 | 6,603 | 108.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240510P00002500 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 3,995 | 10,629 | 262.50% |
PLUG240517P00002500 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 2,866 | 14,662 | 159.38% |
PLUG240524P00002500 | 2024-05-08 3:31PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.29 | +0.04 | +16.67% | 44 | 436 | 134.38% |
PLUG240531P00002500 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.29 | +0.01 | +3.70% | 191 | 212 | 115.63% |
PLUG240607P00002500 | 2024-05-08 3:56PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.32 | +0.05 | +17.86% | 3 | 127 | 113.67% |
PLUG240614P00002500 | 2024-05-08 2:44PM EDT | 2024-06-14 | 0.34 | 0.32 | 0.37 | +0.01 | +3.03% | 109 | 7 | 111.72% |
PLUG240621P00002500 | 2024-05-08 3:45PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | +0.03 | +9.09% | 491 | 22,315 | 107.03% |
PLUG240719P00002500 | 2024-05-08 1:13PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.45 | +0.05 | +12.82% | 6 | 1,118 | 99.61% |
PLUG240816P00002500 | 2024-05-08 3:34PM EDT | 2024-08-16 | 0.53 | 0.50 | 0.54 | +0.06 | +12.77% | 676 | 3,624 | 102.34% |
PLUG240920P00002500 | 2024-05-08 3:02PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.60 | +0.02 | +3.64% | 79 | 17,908 | 98.44% |
PLUG241220P00002500 | 2024-05-08 2:51PM EDT | 2024-12-20 | 0.72 | 0.71 | 0.75 | +0.03 | +4.35% | 5 | 731 | 96.09% |
PLUG250117P00002500 | 2024-05-08 1:35PM EDT | 2025-01-17 | 0.77 | 0.75 | 0.79 | 0.00 | - | 50 | 14,883 | 95.90% |
PLUG250620P00002500 | 2024-05-08 3:31PM EDT | 2025-06-20 | 0.96 | 0.93 | 0.97 | +0.02 | +2.13% | 8 | 7,561 | 94.53% |
PLUG251219P00002500 | 2024-05-07 9:30AM EDT | 2025-12-19 | 1.06 | 1.08 | 1.13 | 0.00 | - | 2 | 1,322 | 92.77% |
PLUG260116P00002500 | 2024-05-08 1:45PM EDT | 2026-01-16 | 1.13 | 1.11 | 1.16 | +0.06 | +5.61% | 13 | 11,323 | 93.36% |