Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240328C00000500 | 2024-03-27 2:18PM EDT | 0.50 | 2.86 | 2.56 | 4.15 | 0.00 | - | 14 | 51 | 6,400.00% |
PLUG240328C00001000 | 2024-03-27 2:07PM EDT | 1.00 | 2.39 | 2.44 | 4.50 | 0.00 | - | 11 | 1 | 0.00% |
PLUG240328C00001500 | 2024-03-28 10:33AM EDT | 1.50 | 1.83 | 1.95 | 1.99 | +0.11 | +6.40% | 1 | 0 | 750.00% |
PLUG240328C00002000 | 2024-03-27 10:02AM EDT | 2.00 | 1.22 | 1.43 | 1.49 | 0.00 | - | 12 | 24 | 687.50% |
PLUG240328C00002500 | 2024-03-28 9:43AM EDT | 2.50 | 0.91 | 0.95 | 0.98 | +0.04 | +4.60% | 1 | 427 | 50.00% |
PLUG240328C00003000 | 2024-03-28 1:33PM EDT | 3.00 | 0.46 | 0.46 | 0.48 | +0.02 | +4.55% | 144 | 632 | 162.50% |
PLUG240328C00003500 | 2024-03-28 1:36PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4,384 | 15,749 | 46.88% |
PLUG240328C00004000 | 2024-03-28 1:36PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 10,412 | 162.50% |
PLUG240328C00004500 | 2024-03-28 1:36PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,736 | 250.00% |
PLUG240328C00005000 | 2024-03-28 12:41PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,365 | 337.50% |
PLUG240328C00005500 | 2024-03-27 1:11PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,110 | 400.00% |
PLUG240328C00006000 | 2024-03-27 12:59PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 814 | 475.00% |
PLUG240328C00006500 | 2024-03-25 12:19PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 360 | 525.00% |
PLUG240328C00007000 | 2024-03-22 3:42PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 395 | 575.00% |
PLUG240328C00007500 | 2024-03-28 12:47PM EDT | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 215 | 625.00% |
PLUG240328C00008000 | 2024-03-20 3:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 513 | 650.00% |
PLUG240328C00008500 | 2024-03-18 2:33PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 614 | 2,218 | 700.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLUG240328P00000500 | 2024-03-20 3:55PM EDT | 0.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 4,600.00% |
PLUG240328P00001000 | 2024-03-20 1:41PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 1,100.00% |
PLUG240328P00001500 | 2024-03-22 2:38PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 156 | 750.00% |
PLUG240328P00002000 | 2024-03-26 10:38AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 266 | 500.00% |
PLUG240328P00002500 | 2024-03-28 10:13AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,082 | 325.00% |
PLUG240328P00003000 | 2024-03-28 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,366 | 162.50% |
PLUG240328P00003500 | 2024-03-28 1:41PM EDT | 3.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 594 | 2,565 | 40.63% |
PLUG240328P00004000 | 2024-03-28 1:30PM EDT | 4.00 | 0.53 | 0.52 | 0.55 | -0.05 | -8.62% | 65 | 498 | 50.00% |
PLUG240328P00004500 | 2024-03-28 1:40PM EDT | 4.50 | 1.03 | 1.03 | 1.38 | -0.04 | -3.74% | 57 | 219 | 650.00% |
PLUG240328P00005000 | 2024-03-28 12:08PM EDT | 5.00 | 1.60 | 1.52 | 1.56 | +0.06 | +3.90% | 3 | 14 | 337.50% |
PLUG240328P00005500 | 2024-03-28 1:24PM EDT | 5.50 | 2.03 | 2.01 | 2.04 | +0.01 | +0.50% | 10 | 1 | 400.00% |
PLUG240328P00006000 | 2024-03-28 1:24PM EDT | 6.00 | 2.53 | 2.49 | 2.56 | -0.26 | -9.32% | 18 | 41 | 612.50% |
PLUG240328P00006500 | 2024-03-28 10:25AM EDT | 6.50 | 3.02 | 3.00 | 3.05 | -0.84 | -21.76% | 4 | 4 | 625.00% |
PLUG240328P00007000 | 2024-03-28 10:25AM EDT | 7.00 | 3.50 | 3.50 | 3.60 | -0.88 | -20.09% | 4 | 4 | 675.00% |
PLUG240328P00007500 | 2024-03-11 9:30AM EDT | 7.50 | 3.47 | 4.00 | 4.05 | 0.00 | - | 36 | 0 | 725.00% |
PLUG240328P00008500 | 2024-03-26 9:33AM EDT | 8.50 | 5.10 | 5.00 | 5.05 | 0.00 | - | 2 | 3 | 825.00% |