Dow Up0.11% Nasdaq Up0.50%

Plug Power Inc. (PLUG)

-NasdaqCM
5.58 Up 0.03(0.54%) Aug 29, 4:00PM EDT
|After Hours : 5.58 0.00 (0.00%) Aug 29, 7:22PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1.00PLUG140920C000010004.82 0.004.354.652461
2.00PLUG140920C000020004.00 0.003.353.651013
2.50PLUG140920C000025003.11 0.002.903.1516189
3.00PLUG140920C000030002.55 0.002.402.641106
3.50PLUG140920C000035002.26 0.001.962.148758
4.00PLUG140905C000040001.50 0.001.461.701589
4.00PLUG140920C000040001.55Down 0.051.471.64151,856
4.00PLUG140926C000040001.83 0.001.461.692020
4.50PLUG140912C000045001.62 0.000.961.195616
4.50PLUG140920C000045001.05Down 0.031.011.11451,292
5.00PLUG140905C000050000.80 0.000.480.6410136
5.00PLUG140912C000050000.57 0.000.520.641676
5.00PLUG140920C000050000.67Up 0.050.610.671974,199
5.50PLUG140905C000055000.19Up 0.020.170.20536657
5.50PLUG140912C000055000.25Down 0.010.260.2962931
5.50PLUG140920C000055000.33Up 0.020.310.344856,909
5.50PLUG140926C000055000.35Down 0.190.320.40185
6.00PLUG140905C000060000.05 0.000.030.053651,970
6.00PLUG140912C000060000.09Down 0.020.090.1290847
6.00PLUG140920C000060000.14 0.000.130.1537014,213
6.00PLUG140926C000060000.19 0.000.170.2321,256
6.50PLUG140905C000065000.02 0.00N/A0.0371,471
6.50PLUG140912C000065000.06Up 0.010.020.0940514
6.50PLUG140920C000065000.09 0.000.050.1051,128
6.50PLUG140926C000065000.10Down 0.070.080.101143
7.00PLUG140905C000070000.05 0.00N/A0.05350617
7.00PLUG140912C000070000.10 0.00N/A0.102058
7.00PLUG140920C000070000.05 0.000.040.0645014,652
7.00PLUG140926C000070000.18 0.000.030.12714
7.50PLUG140912C000075000.15 0.00N/A0.065959
7.50PLUG140920C000075000.06 0.000.010.061019
7.50PLUG140926C000075000.18 0.000.010.12111
8.00PLUG140920C000080000.02 0.00N/A0.0754,111
8.00PLUG140926C000080000.11 0.00N/A0.118080
9.00PLUG140920C000090000.01 0.00N/A0.06205,244
10.00PLUG140905C000100000.05 0.00N/A0.0344
10.00PLUG140920C000100000.03 0.00N/A0.041,0001,468
11.00PLUG140920C000110000.03 0.00N/A0.04161,740
12.00PLUG140920C000120000.04 0.00N/A0.0450298
13.00PLUG140920C000130000.55 0.00N/A0.046285
14.00PLUG140920C000140000.10 0.00N/A0.033107
15.00PLUG140920C000150000.39 0.00N/A0.0375274
16.00PLUG140920C000160000.45 0.00N/A0.0331225
17.00PLUG140920C000170000.30 0.00N/A0.03548
18.00PLUG140920C000180000.35 0.00N/A0.031014
19.00PLUG140920C000190000.30 0.00N/A0.031320
22.00PLUG140920C000220000.90 0.00N/A0.03121121
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1.00PLUG140920P000010000.05 0.00N/A0.031035
1.50PLUG140920P000015000.04 0.00N/A0.031053
2.00PLUG140920P000020000.01 0.00N/A0.031045
2.50PLUG140920P000025000.04 0.00N/A0.04160474
3.00PLUG140920P000030000.02 0.00N/A0.014417
3.00PLUG140926P000030000.06 0.00N/A0.066969
3.50PLUG140912P000035000.02 0.00N/A0.0555
3.50PLUG140920P000035000.02 0.00N/A0.0715965
4.00PLUG140920P000040000.04 0.000.010.05201,745
4.00PLUG140926P000040000.05 0.000.010.1511
4.50PLUG140905P000045000.05 0.00N/A0.0630104
4.50PLUG140912P000045000.04 0.00N/A0.111010
4.50PLUG140920P000045000.08 0.000.050.0851,848
5.00PLUG140905P000050000.03Down 0.010.020.05580
5.00PLUG140912P000050000.09Down 0.020.080.09195647
5.00PLUG140920P000050000.16Down 0.010.150.172279,504
5.00PLUG140926P000050000.18 0.000.180.2811388
5.50PLUG140905P000055000.14Down 0.060.140.154891,307
5.50PLUG140912P000055000.29Down 0.020.260.27147564
5.50PLUG140920P000055000.35Down 0.050.350.381775,085
5.50PLUG140926P000055000.42Down 0.080.390.4512,447
6.00PLUG140905P000060000.54Down 0.050.480.5463698
6.00PLUG140912P000060000.63 0.000.590.6360329
6.00PLUG140920P000060000.71Up 0.050.670.713762,275
6.00PLUG140926P000060000.60 0.000.680.901071
6.50PLUG140905P000065000.74 0.000.911.09584
6.50PLUG140912P000065000.75 0.000.961.162040
6.50PLUG140920P000065001.01 0.001.071.2210112
6.50PLUG140926P000065000.99 0.001.071.30291
7.00PLUG140905P000070001.50Up 0.221.391.57111
7.00PLUG140920P000070001.55 0.001.541.621019,416
7.50PLUG140926P000075001.95 0.002.002.2411
8.00PLUG140920P000080002.29 0.002.372.684751,441
8.50PLUG140905P000085002.47 0.002.823.15162162
9.00PLUG140920P000090004.04 0.003.353.705272
9.50PLUG140912P000095003.55 0.003.854.203939
10.00PLUG140920P000100004.15 0.004.354.701,0001,087
11.00PLUG140920P000110005.19 0.005.355.70101,316
12.00PLUG140920P000120006.75 0.006.356.7043109
13.00PLUG140920P000130007.70 0.007.357.703264
14.00PLUG140920P000140009.00 0.008.358.7084806
15.00PLUG140920P000150009.30 0.009.359.70141205
16.00PLUG140920P0001600010.40 0.0010.3510.7045181
17.00PLUG140920P0001700011.30 0.0011.3511.70119119
18.00PLUG140920P0001800012.30 0.0012.3512.70189245
19.00PLUG140920P0001900013.30 0.0013.3513.70213282
20.00PLUG140920P0002000014.40 0.0014.3514.70175268
21.00PLUG140920P0002100015.40 0.0015.3515.7092177
22.00PLUG140920P0002200016.32 0.0016.3516.705176
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.