NasdaqCM - Nasdaq Real Time Price • USD
Plug Power Inc. (PLUG)
At close: 4:00 PM EDT
After hours: 5:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510C00000500 | 5/7/2024 6:25 PM | 0.5 | 2.06 | 1.49 | 2.81 | -0.14 | -6.36% | 1 | 20 | 1,825.00% |
| PLUG240510C00001000 | 5/8/2024 2:59 PM | 1 | 1.51 | 1.29 | 1.65 | -0.15 | -9.04% | 6 | 3 | 1,068.75% |
| PLUG240510C00001500 | 5/8/2024 7:13 PM | 1.5 | 0.99 | 0.33 | 1.64 | -0.11 | -10.00% | 31 | 57 | 1,612.50% |
| PLUG240510C00002000 | 5/8/2024 7:48 PM | 2 | 0.57 | 0.51 | 0.56 | -0.13 | -18.57% | 287 | 168 | 187.50% |
| PLUG240510C00002500 | 5/8/2024 7:59 PM | 2.5 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 2,219 | 4,800 | 215.63% |
| PLUG240510C00003000 | 5/8/2024 7:59 PM | 3 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 3,068 | 9,729 | 259.38% |
| PLUG240510C00003500 | 5/8/2024 7:59 PM | 3.5 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,310 | 10,012 | 300.00% |
| PLUG240510C00004000 | 5/8/2024 7:49 PM | 4 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 475 | 5,290 | 331.25% |
| PLUG240510C00004500 | 5/8/2024 7:46 PM | 4.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 48 | 411 | 350.00% |
| PLUG240510C00005000 | 5/8/2024 7:55 PM | 5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 43 | 1,005 | 375.00% |
| PLUG240510C00005500 | 5/8/2024 7:07 PM | 5.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 23 | 291 | 412.50% |
| PLUG240510C00006000 | 5/7/2024 4:12 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 412.50% |
| PLUG240510C00006500 | 5/7/2024 1:39 PM | 6.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| PLUG240510C00007000 | 5/6/2024 1:56 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 475.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLUG240510P00000500 | 5/2/2024 6:07 PM | 0.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 850.00% |
| PLUG240510P00001000 | 5/3/2024 7:51 PM | 1 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 500.00% |
| PLUG240510P00001500 | 5/8/2024 6:17 PM | 1.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 375 | 300.00% |
| PLUG240510P00002000 | 5/8/2024 7:59 PM | 2 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 3,704 | 4,931 | 212.50% |
| PLUG240510P00002500 | 5/8/2024 7:59 PM | 2.5 | 0.19 | 0.18 | 0.19 | 0.03 | 18.75% | 3,995 | 10,629 | 215.63% |
| PLUG240510P00003000 | 5/8/2024 7:54 PM | 3 | 0.55 | 0.54 | 0.58 | 0.06 | 12.24% | 132 | 2,032 | 251.56% |
| PLUG240510P00003500 | 5/8/2024 2:17 PM | 3.5 | 1.01 | 1.00 | 1.24 | 0.11 | 12.22% | 11 | 190 | 446.88% |
| PLUG240510P00004000 | 5/8/2024 3:35 PM | 4 | 1.53 | 1.48 | 1.53 | 0.23 | 17.69% | 22 | 266 | 331.25% |
| PLUG240510P00004500 | 5/6/2024 5:49 PM | 4.5 | 1.80 | 1.97 | 2.02 | 0.00 | 0.00% | 58 | 45 | 350.00% |
| PLUG240510P00005000 | 5/7/2024 2:33 PM | 5 | 2.35 | 2.45 | 2.83 | 0.00 | 0.00% | 1 | 3 | 706.25% |
| PLUG240510P00005500 | 5/7/2024 6:48 PM | 5.5 | 2.77 | 2.95 | 3.15 | 0.00 | 0.00% | 1 | 6 | 606.25% |
| PLUG240510P00006500 | 5/3/2024 3:12 PM | 6.5 | 3.80 | 3.95 | 4.05 | 0.00 | 0.00% | 1 | 1 | 543.75% |
Related Tickers
FCEL FuelCell Energy, Inc.
0.7617
-3.52%
BE Bloom Energy Corporation
11.80
+0.25%
ENVX Enovix Corporation
9.08
+0.89%
VRT Vertiv Holdings Co
97.68
+2.92%
SLDP Solid Power, Inc.
1.7400
-2.79%
POWL Powell Industries, Inc.
158.12
+0.23%
MVST Microvast Holdings, Inc.
0.3920
-7.33%
FREY FREYR Battery, Inc.
1.8500
+10.12%
EOSE Eos Energy Enterprises, Inc.
0.6447
-2.45%
OZSC Ozop Energy Solutions, Inc.
0.0020
0.00%