Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00003000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 3,068 | 9,729 | 259.38% |
| PLUG240517C00003000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 1,057 | 6,763 | 159.38% |
| PLUG240524C00003000 | 2024-05-08 3:42PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 451 | 4,070 | 132.81% |
| PLUG240531C00003000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 1,428 | 1,436 | 115.63% |
| PLUG240607C00003000 | 2024-05-08 3:25PM EDT | 2024-06-07 | 0.17 | 0.14 | 0.28 | -0.07 | -29.17% | 62 | 262 | 127.34% |
| PLUG240614C00003000 | 2024-05-08 11:29AM EDT | 2024-06-14 | 0.22 | 0.16 | 0.56 | -0.05 | -18.52% | 12 | 68 | 162.11% |
| PLUG240621C00003000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 1,389 | 7,552 | 104.30% |
| PLUG240719C00003000 | 2024-05-08 3:04PM EDT | 2024-07-19 | 0.29 | 0.26 | 0.31 | -0.11 | -27.50% | 85 | 104 | 100.00% |
| PLUG240816C00003000 | 2024-05-08 3:04PM EDT | 2024-08-16 | 0.37 | 0.34 | 0.38 | -0.16 | -30.19% | 12 | 86 | 99.61% |
| PLUG240920C00003000 | 2024-05-08 3:42PM EDT | 2024-09-20 | 0.44 | 0.41 | 0.46 | -0.07 | -13.73% | 507 | 8,726 | 98.05% |
| PLUG241220C00003000 | 2024-05-08 10:12AM EDT | 2024-12-20 | 0.64 | 0.57 | 0.62 | -0.09 | -12.33% | 27 | 139 | 96.09% |
| PLUG250117C00003000 | 2024-05-08 3:43PM EDT | 2025-01-17 | 0.64 | 0.61 | 0.66 | -0.12 | -15.79% | 54 | 1,892 | 95.51% |
| PLUG250620C00003000 | 2024-05-08 3:57PM EDT | 2025-06-20 | 1.14 | 0.50 | 0.87 | +0.14 | +14.00% | 29 | 758 | 80.08% |
| PLUG251219C00003000 | 2024-05-08 3:11PM EDT | 2025-12-19 | 1.00 | 0.63 | 1.06 | -0.13 | -11.50% | 4 | 93 | 79.69% |
| PLUG260116C00003000 | 2024-05-08 3:54PM EDT | 2026-01-16 | 1.08 | 1.07 | 1.20 | -0.09 | -7.69% | 764 | 1,806 | 102.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00003000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.55 | 0.54 | 0.58 | +0.06 | +12.24% | 132 | 2,032 | 251.56% |
| PLUG240517P00003000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.60 | 0.57 | 0.61 | +0.05 | +9.09% | 341 | 26,408 | 159.38% |
| PLUG240524P00003000 | 2024-05-08 11:35AM EDT | 2024-05-24 | 0.61 | 0.21 | 0.80 | +0.11 | +22.00% | 5 | 284 | 68.75% |
| PLUG240531P00003000 | 2024-05-08 12:37PM EDT | 2024-05-31 | 0.64 | 0.59 | 1.14 | +0.10 | +18.52% | 4 | 61 | 214.06% |
| PLUG240607P00003000 | 2024-05-08 2:16PM EDT | 2024-06-07 | 0.63 | 0.45 | 0.75 | +0.03 | +5.00% | 98 | 106 | 94.53% |
| PLUG240621P00003000 | 2024-05-08 1:59PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.69 | +0.05 | +7.94% | 36 | 8,593 | 103.13% |
| PLUG240719P00003000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.77 | +0.03 | +4.23% | 30 | 41 | 98.05% |
| PLUG240816P00003000 | 2024-05-08 3:34PM EDT | 2024-08-16 | 0.84 | 0.61 | 0.86 | +0.06 | +7.69% | 31 | 38 | 79.30% |
| PLUG240920P00003000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 0.79 | 0.88 | 0.92 | 0.00 | - | 9 | 8,357 | 95.51% |
| PLUG241220P00003000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 1.05 | 0.63 | 1.07 | 0.00 | - | 3 | 151 | 67.58% |
| PLUG250117P00003000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 1.10 | 1.07 | 1.11 | +0.02 | +1.85% | 5 | 9,989 | 92.38% |
| PLUG250620P00003000 | 2024-04-19 12:03PM EDT | 2025-06-20 | 1.27 | 1.26 | 1.30 | 0.00 | - | 149 | 237 | 91.41% |
| PLUG251219P00003000 | 2024-05-03 3:20PM EDT | 2025-12-19 | 1.32 | 1.42 | 1.47 | 0.00 | - | 2 | 64 | 89.84% |
| PLUG260116P00003000 | 2024-05-06 10:20AM EDT | 2026-01-16 | 1.37 | 1.44 | 1.50 | 0.00 | - | 6 | 1,828 | 89.84% |
© 2024 Yahoo. All rights reserved.