Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

Plug Power Inc. (PLUG)

-NasdaqCM
5.42 Down 0.28(4.91%) Jul 31, 4:00PM EDT
|After Hours : 5.46 Up 0.04 (0.74%) Jul 31, 7:57PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
2.00PLUG140816C000020002.30 0.003.353.551032
3.00PLUG140816C000030002.44 0.002.392.541469
3.50PLUG140801C000035002.13Up 0.951.882.0868
3.50PLUG140816C000035001.91Down 0.541.901.98229
4.00PLUG140801C000040001.64 0.001.381.53543
4.00PLUG140808C000040001.67 0.001.381.591042
4.00PLUG140816C000040001.47Down 0.211.431.52216,126
4.00PLUG140822C000040001.90 0.001.401.70121
4.00PLUG140829C000040001.53 0.001.411.7222
4.50PLUG140801C000045001.35 0.000.901.0312173
4.50PLUG140808C000045001.10 0.000.891.184259
4.50PLUG140816C000045001.13Down 0.120.981.10712,851
4.50PLUG140822C000045001.18 0.000.991.15135
4.50PLUG140829C000045001.33 0.001.021.161439
5.00PLUG140801C000050000.49Down 0.210.400.50343,217
5.00PLUG140808C000050000.53Down 0.200.490.561493
5.00PLUG140816C000050000.64Down 0.200.630.666129,127
5.00PLUG140822C000050000.70Down 0.140.670.7310193
5.00PLUG140829C000050000.88Down 0.020.720.962161
5.50PLUG140801C000055000.08Down 0.170.060.083,6918,317
5.50PLUG140808C000055000.22Down 0.160.220.245201,250
5.50PLUG140816C000055000.39Down 0.140.370.401,3225,157
5.50PLUG140822C000055000.54Down 0.040.430.4893,403
5.50PLUG140829C000055000.59Down 0.140.480.5561,413
6.00PLUG140801C000060000.01Down 0.04N/A0.024686,129
6.00PLUG140808C000060000.11Down 0.080.080.101,2861,411
6.00PLUG140816C000060000.23Down 0.100.230.253,11613,351
6.00PLUG140822C000060000.33Down 0.120.260.3440213
6.00PLUG140829C000060000.35Down 0.100.330.50201,209
6.50PLUG140801C000065000.01Down 0.01N/A0.01101,391
6.50PLUG140808C000065000.06Down 0.030.030.0522854
6.50PLUG140816C000065000.15Down 0.040.130.161411,976
6.50PLUG140822C000065000.25 0.000.170.2125156
6.50PLUG140829C000065000.30 0.000.220.3585388
7.00PLUG140801C000070000.01 0.00N/A0.04160981
7.00PLUG140808C000070000.03 0.00N/A0.082793
7.00PLUG140816C000070000.11Down 0.010.080.126010,814
7.00PLUG140822C000070000.13 0.000.110.17440
7.00PLUG140829C000070000.21 0.000.110.2715215
7.50PLUG140801C000075000.08 0.00N/A0.044142
7.50PLUG140808C000075000.05 0.00N/A0.0711
7.50PLUG140816C000075000.07Down 0.040.050.11153,443
7.50PLUG140822C000075000.14 0.000.040.251019
7.50PLUG140829C000075000.20 0.000.020.242039
8.00PLUG140816C000080000.05Down 0.030.050.0943,891
8.00PLUG140822C000080000.15 0.000.020.251010
8.00PLUG140829C000080000.20 0.00N/A0.252020
8.50PLUG140816C000085000.08 0.000.010.083030
9.00PLUG140816C000090000.03 0.00N/A0.08101767
10.00PLUG140816C000100000.01 0.00N/A0.0752,051
11.00PLUG140816C000110000.10 0.00N/A0.0520259
12.00PLUG140816C000120000.05 0.00N/A0.0740840
13.00PLUG140816C000130000.01 0.00N/A0.0533179
14.00PLUG140816C000140000.05 0.00N/A0.05199420
15.00PLUG140816C000150000.04 0.00N/A0.044078
16.00PLUG140816C000160000.30 0.00N/A0.048287
18.00PLUG140816C000180000.80 0.00N/A0.02210
19.00PLUG140816C000190000.20 0.00N/A0.022222
20.00PLUG140816C000200001.10 0.00N/A0.034020
22.00PLUG140816C000220000.10 0.00N/A0.0374108
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
0.50PLUG140816P000005000.10 0.00N/A0.022020
1.00PLUG140816P000010000.02 0.00N/A0.0311
1.50PLUG140816P000015000.05 0.00N/A0.032020
2.00PLUG140816P000020000.01 0.00N/A0.042071
2.50PLUG140816P000025000.01 0.00N/A0.0520124
3.00PLUG140801P000030000.03 0.00N/A0.038181
3.00PLUG140816P000030000.04 0.00N/A0.0320639
3.50PLUG140801P000035000.15 0.00N/A0.031010
3.50PLUG140816P000035000.02 0.00N/A0.09201,037
3.50PLUG140822P000035000.27 0.00N/A0.191010
3.50PLUG140829P000035000.17 0.00N/A0.2088
4.00PLUG140801P000040000.01 0.00N/A0.0140127
4.00PLUG140808P000040000.06 0.00N/A0.0760101
4.00PLUG140816P000040000.09Up 0.020.060.09302,910
4.00PLUG140822P000040000.46 0.00N/A0.25250270
4.00PLUG140829P000040000.17 0.000.050.25257
4.50PLUG140801P000045000.01 0.00N/A0.04670773
4.50PLUG140808P000045000.05 0.00N/A0.0548246
4.50PLUG140816P000045000.14Up 0.020.130.151492,919
4.50PLUG140822P000045000.26 0.000.170.282150
4.50PLUG140829P000045000.21Down 0.070.250.3210107
5.00PLUG140801P000050000.02Up 0.010.010.02712,545
5.00PLUG140808P000050000.14Up 0.030.120.142741,130
5.00PLUG140816P000050000.30Up 0.060.290.311852,118
5.00PLUG140822P000050000.34Up 0.020.370.4112251
5.00PLUG140829P000050000.44Up 0.040.450.501138
5.50PLUG140801P000055000.13Up 0.050.130.171,0204,069
5.50PLUG140808P000055000.34Up 0.070.330.361291,182
5.50PLUG140816P000055000.56Up 0.090.540.562162,296
5.50PLUG140822P000055000.53 0.000.630.67100231
5.50PLUG140829P000055000.73Up 0.130.710.7739122
6.00PLUG140801P000060000.59Up 0.200.500.621051,322
6.00PLUG140808P000060000.59Up 0.010.630.7584904
6.00PLUG140816P000060000.91Up 0.180.890.93501,630
6.00PLUG140822P000060001.00 0.000.961.02151
6.00PLUG140829P000060000.87 0.001.041.12831
6.50PLUG140801P000065000.93Up 0.130.861.121196
6.50PLUG140808P000065001.02Up 0.140.941.211217
6.50PLUG140816P000065001.32Up 0.161.251.3559673
6.50PLUG140822P000065001.10 0.001.351.421030
6.50PLUG140829P000065001.19 0.001.231.5322
7.00PLUG140801P000070001.29 0.001.401.62182
7.00PLUG140808P000070001.35 0.001.371.681111
7.00PLUG140816P000070001.70Up 0.121.701.802467,332
7.00PLUG140822P000070001.90 0.001.581.871014
7.50PLUG140801P000075001.40 0.001.902.121616
7.50PLUG140808P000075001.57 0.001.852.184040
7.50PLUG140816P000075002.17Up 0.172.132.274468
8.00PLUG140808P000080002.19 0.002.322.688461
8.00PLUG140816P000080002.68Up 0.172.632.7553598
8.00PLUG140822P000080002.31 0.002.562.851199
8.50PLUG140816P000085003.30 0.003.053.25112112
9.00PLUG140816P000090003.05 0.003.553.757301
10.00PLUG140816P000100004.55 0.004.554.753255
11.00PLUG140816P000110005.15 0.005.555.752364
12.00PLUG140816P000120007.20 0.006.556.75732
13.00PLUG140816P000130008.20 0.007.557.751375
14.00PLUG140816P000140009.20 0.008.558.756164
15.00PLUG140816P0001500010.15 0.009.559.751296
16.00PLUG140816P0001600011.20 0.0010.5510.7530213
17.00PLUG140816P0001700012.20 0.0011.5511.753428
18.00PLUG140816P0001800012.05 0.0012.5512.751240
19.00PLUG140816P0001900013.40 0.0013.5513.75187
20.00PLUG140816P0002000014.00 0.0014.5514.752277
21.00PLUG140816P0002100016.20 0.0015.5515.75116
22.00PLUG140816P0002200016.00 0.0016.5516.75283
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.