Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00003500 | 2024-05-08 3:18PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 1,011 | 10,012 | 303.13% |
| PLUG240517C00003500 | 2024-05-08 3:02PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 273 | 18,206 | 176.56% |
| PLUG240524C00003500 | 2024-05-08 2:57PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 59 | 379 | 142.19% |
| PLUG240531C00003500 | 2024-05-08 1:43PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 7 | 313 | 122.66% |
| PLUG240607C00003500 | 2024-05-08 2:10PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 27 | 330 | 115.63% |
| PLUG240614C00003500 | 2024-05-08 10:46AM EDT | 2024-06-14 | 0.14 | 0.09 | 0.12 | -0.05 | -26.32% | 8 | 59 | 112.50% |
| PLUG240621C00003500 | 2024-05-08 3:18PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 98 | 7,156 | 107.03% |
| PLUG240719C00003500 | 2024-05-08 10:30AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.19 | -0.05 | -20.00% | 30 | 518 | 101.17% |
| PLUG240816C00003500 | 2024-05-08 11:11AM EDT | 2024-08-16 | 0.24 | 0.23 | 0.27 | -0.09 | -27.27% | 7 | 1,233 | 100.78% |
| PLUG240920C00003500 | 2024-05-08 9:43AM EDT | 2024-09-20 | 0.33 | 0.29 | 0.32 | -0.08 | -19.51% | 28 | 10,429 | 96.09% |
| PLUG241220C00003500 | 2024-05-08 2:50PM EDT | 2024-12-20 | 0.48 | 0.46 | 0.49 | -0.11 | -18.64% | 40 | 37 | 96.29% |
| PLUG250117C00003500 | 2024-05-08 1:07PM EDT | 2025-01-17 | 0.51 | 0.50 | 0.53 | -0.09 | -15.00% | 24 | 2,603 | 95.51% |
| PLUG250620C00003500 | 2024-05-08 2:35PM EDT | 2025-06-20 | 0.72 | 0.67 | 0.73 | -0.10 | -12.20% | 150 | 6,674 | 92.97% |
| PLUG251219C00003500 | 2024-05-07 3:52PM EDT | 2025-12-19 | 1.00 | 0.72 | 0.95 | 0.00 | - | 1 | 235 | 88.09% |
| PLUG260116C00003500 | 2024-05-08 12:07PM EDT | 2026-01-16 | 0.95 | 0.92 | 0.97 | -0.09 | -8.65% | 6 | 1,589 | 94.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00003500 | 2024-05-08 10:17AM EDT | 2024-05-10 | 1.01 | 1.01 | 1.05 | +0.11 | +12.22% | 11 | 190 | 303.13% |
| PLUG240517P00003500 | 2024-05-08 1:53PM EDT | 2024-05-17 | 1.06 | 1.02 | 1.06 | +0.16 | +17.78% | 125 | 14,905 | 176.56% |
| PLUG240524P00003500 | 2024-05-06 3:48PM EDT | 2024-05-24 | 0.95 | 1.02 | 1.07 | 0.00 | - | 14 | 31 | 139.06% |
| PLUG240531P00003500 | 2024-05-08 1:18PM EDT | 2024-05-31 | 1.09 | 1.03 | 1.08 | +0.14 | +14.74% | 12 | 77 | 122.66% |
| PLUG240607P00003500 | 2024-05-08 10:14AM EDT | 2024-06-07 | 1.06 | 1.03 | 1.08 | +0.10 | +10.42% | 3 | 6 | 107.81% |
| PLUG240614P00003500 | 2024-05-03 11:29AM EDT | 2024-06-14 | 0.87 | 1.04 | 1.16 | 0.00 | - | 1 | 1 | 116.41% |
| PLUG240621P00003500 | 2024-05-08 2:00PM EDT | 2024-06-21 | 1.05 | 1.07 | 1.12 | 0.00 | - | 120 | 18,741 | 105.47% |
| PLUG240719P00003500 | 2024-05-08 1:18PM EDT | 2024-07-19 | 1.15 | 1.12 | 1.17 | +0.14 | +13.86% | 12 | 4 | 96.09% |
| PLUG240920P00003500 | 2024-05-07 11:05AM EDT | 2024-09-20 | 1.22 | 1.25 | 1.30 | 0.00 | - | 5 | 22,795 | 93.75% |
| PLUG241220P00003500 | 2024-05-08 3:02PM EDT | 2024-12-20 | 1.41 | 1.41 | 1.44 | +0.04 | +2.92% | 31 | 41 | 91.80% |
| PLUG250117P00003500 | 2024-05-08 3:16PM EDT | 2025-01-17 | 1.44 | 1.44 | 1.48 | +0.04 | +2.86% | 3 | 2,250 | 90.82% |
| PLUG250620P00003500 | 2024-04-29 3:02PM EDT | 2025-06-20 | 1.69 | 1.62 | 1.67 | 0.00 | - | 1 | 346 | 89.26% |
| PLUG251219P00003500 | 2024-05-01 11:08AM EDT | 2025-12-19 | 1.86 | 1.78 | 1.83 | 0.00 | - | 6 | 57 | 86.91% |
| PLUG260116P00003500 | 2024-05-06 3:42PM EDT | 2026-01-16 | 1.77 | 1.80 | 1.84 | 0.00 | - | 7 | 430 | 86.13% |
© 2024 Yahoo. All rights reserved.