U.S. markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.17-0.68 (-2.28%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLUG210625C000150002021-06-15 9:40AM EDT15.0015.0012.3015.950.00-114573.05%
PLUG210625C000180002021-06-11 10:54AM EDT18.0013.809.3512.850.00-18442.77%
PLUG210625C000190002021-06-09 1:27PM EDT19.0010.958.5011.700.00-125391.80%
PLUG210625C000195002021-05-20 10:12AM EDT19.5011.807.8011.450.00-24401.76%
PLUG210625C000200002021-06-18 3:30PM EDT20.008.657.7010.65-0.70-7.49%7124106.25%
PLUG210625C000205002021-05-24 10:31AM EDT20.508.706.8510.45+1.85+27.01%417368.75%
PLUG210625C000210002021-06-16 1:53PM EDT21.008.357.059.950.00-50108190.23%
PLUG210625C000215002021-06-02 11:15AM EDT21.508.706.059.350.00-14109.38%
PLUG210625C000220002021-06-18 3:30PM EDT22.007.045.458.95-0.58-7.61%59167101.56%
PLUG210625C000225002021-06-11 12:34PM EDT22.509.004.858.450.00-125306.64%
PLUG210625C000230002021-06-18 11:06AM EDT23.006.104.557.95-0.30-4.69%7172104.69%
PLUG210625C000235002021-06-17 3:44PM EDT23.505.664.107.40-0.53-8.56%74896.88%
PLUG210625C000240002021-06-16 9:38AM EDT24.005.503.457.050.00-120789.06%
PLUG210625C000245002021-06-18 1:51PM EDT24.505.003.705.25-0.20-3.85%331146.09%
PLUG210625C000250002021-06-18 3:21PM EDT25.004.254.104.70-0.55-11.46%4024597.66%
PLUG210625C000255002021-06-17 1:35PM EDT25.504.203.105.000.00-762105.08%
PLUG210625C000260002021-06-18 3:05PM EDT26.003.263.354.50-0.65-16.62%129315127.73%
PLUG210625C000265002021-06-18 1:33PM EDT26.502.972.863.30-0.48-13.91%3111687.50%
PLUG210625C000270002021-06-18 2:19PM EDT27.002.502.662.92-0.61-19.61%2426293.85%
PLUG210625C000275002021-06-18 3:32PM EDT27.502.252.202.50-0.55-19.64%18133286.52%
PLUG210625C000280002021-06-18 3:59PM EDT28.002.142.012.16-0.11-4.89%65837290.23%
PLUG210625C000285002021-06-18 3:56PM EDT28.501.851.631.84-0.13-6.57%36329586.33%
PLUG210625C000290002021-06-18 3:59PM EDT29.001.561.361.58-0.22-12.36%82558086.13%
PLUG210625C000295002021-06-18 4:00PM EDT29.501.301.141.33-0.21-13.91%1,01973986.04%
PLUG210625C000300002021-06-18 4:00PM EDT30.001.081.041.11-0.16-12.90%2,7482,27988.87%
PLUG210625C000305002021-06-18 3:54PM EDT30.500.860.810.94-0.17-16.50%1,07165587.70%
PLUG210625C000310002021-06-18 3:53PM EDT31.000.770.670.78-0.07-8.33%1,4021,31687.99%
PLUG210625C000320002021-06-18 3:59PM EDT32.000.540.490.54-0.05-8.47%2,9651,72990.82%
PLUG210625C000325002021-06-18 3:49PM EDT32.500.460.410.46-0.03-6.12%58281992.19%
PLUG210625C000330002021-06-18 3:59PM EDT33.000.380.340.40-0.03-7.32%1,5521,42593.95%
PLUG210625C000340002021-06-18 3:59PM EDT34.000.280.260.29-0.01-3.45%2,1321,75297.85%
PLUG210625C000350002021-06-18 3:58PM EDT35.000.220.200.22+0.02+10.00%2,8492,751101.95%
PLUG210625C000360002021-06-18 3:58PM EDT36.000.170.150.17+0.02+13.33%483807105.86%
PLUG210625C000370002021-06-18 3:56PM EDT37.000.130.110.15+0.02+18.18%156346110.55%
PLUG210625C000380002021-06-18 3:46PM EDT38.000.100.090.120.00-43820114.84%
PLUG210625C000390002021-06-18 3:58PM EDT39.000.100.040.11+0.02+25.00%174155115.63%
PLUG210625C000400002021-06-18 3:39PM EDT40.000.080.070.09+0.01+14.29%2141,104125.00%
PLUG210625C000410002021-06-18 2:53PM EDT41.000.060.060.120.00-69152135.94%
PLUG210625C000420002021-06-18 3:42PM EDT42.000.060.050.07-0.01-14.29%98206133.59%
PLUG210625C000430002021-06-18 2:55PM EDT43.000.060.040.07+0.02+50.00%100139139.06%
PLUG210625C000440002021-06-18 10:29AM EDT44.000.040.040.06-0.02-33.33%496143.75%
PLUG210625C000450002021-06-18 3:35PM EDT45.000.050.040.09+0.01+25.00%81538156.25%
PLUG210625C000500002021-06-18 3:58PM EDT50.000.030.010.04+0.01+50.00%128272164.06%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLUG210625P000150002021-06-15 10:31AM EDT15.000.010.000.07-0.01-50.00%2425221.88%
PLUG210625P000170002021-06-17 11:28AM EDT17.000.030.000.030.00-35165.63%
PLUG210625P000180002021-06-18 3:35PM EDT18.000.030.000.490.00-10866239.84%
PLUG210625P000190002021-06-18 2:56PM EDT19.000.030.030.07-0.01-25.00%10057158.59%
PLUG210625P000195002021-06-18 2:49PM EDT19.500.030.010.08-0.02-40.00%5917147.66%
PLUG210625P000200002021-06-18 3:40PM EDT20.000.060.050.06+0.03+100.00%151382144.53%
PLUG210625P000205002021-06-16 9:30AM EDT20.500.040.000.070.00-116185126.56%
PLUG210625P000210002021-06-16 3:02PM EDT21.000.020.060.120.00-1066140.63%
PLUG210625P000215002021-06-02 12:17PM EDT21.500.050.080.12-0.20-80.00%650134.77%
PLUG210625P000220002021-06-18 3:53PM EDT22.000.100.090.10+0.06+150.00%533162125.00%
PLUG210625P000225002021-06-18 3:15PM EDT22.500.110.110.13+0.04+57.14%91181122.66%
PLUG210625P000230002021-06-18 3:23PM EDT23.000.150.130.15+0.10+200.00%2662,630118.75%
PLUG210625P000235002021-06-18 3:36PM EDT23.500.150.150.17+0.07+87.50%177118113.67%
PLUG210625P000240002021-06-18 3:44PM EDT24.000.190.190.21+0.09+90.00%1,135338111.33%
PLUG210625P000245002021-06-18 3:38PM EDT24.500.260.210.25+0.13+100.00%169175106.64%
PLUG210625P000250002021-06-18 3:55PM EDT25.000.270.260.29+0.13+92.86%3,472959103.13%
PLUG210625P000255002021-06-18 3:57PM EDT25.500.320.320.35+0.16+100.00%434245100.39%
PLUG210625P000260002021-06-18 3:34PM EDT26.000.430.380.42+0.20+86.96%43570396.88%
PLUG210625P000265002021-06-18 3:47PM EDT26.500.480.480.55+0.15+45.45%97857096.58%
PLUG210625P000270002021-06-18 3:39PM EDT27.000.600.580.63+0.23+62.16%64648192.77%
PLUG210625P000275002021-06-18 3:56PM EDT27.500.710.720.82+0.27+61.36%62056993.07%
PLUG210625P000280002021-06-18 3:54PM EDT28.000.880.880.99+0.32+57.14%1,5112,62191.60%
PLUG210625P000285002021-06-18 3:56PM EDT28.501.061.071.20+0.31+41.33%90774690.82%
PLUG210625P000290002021-06-18 3:58PM EDT29.001.341.271.39+0.38+39.58%99659287.99%
PLUG210625P000295002021-06-18 3:59PM EDT29.501.511.531.65+0.33+27.97%4331,35287.60%
PLUG210625P000300002021-06-18 3:47PM EDT30.001.821.802.00+0.37+25.52%4783,11588.67%
PLUG210625P000305002021-06-18 3:48PM EDT30.502.292.132.33+0.43+23.12%11228989.26%
PLUG210625P000310002021-06-18 3:52PM EDT31.002.652.472.60+0.65+32.50%20347586.62%
PLUG210625P000320002021-06-18 3:57PM EDT32.003.253.203.45+0.39+13.64%15037389.26%
PLUG210625P000325002021-06-18 3:37PM EDT32.503.953.604.15+1.02+34.81%41141101.17%
PLUG210625P000330002021-06-18 3:35PM EDT33.004.404.005.60+0.70+18.92%1,1111,106141.21%
PLUG210625P000340002021-06-18 3:12PM EDT34.005.303.556.90+0.55+11.58%1,0261,041109.96%
PLUG210625P000350002021-06-18 3:14PM EDT35.006.255.857.90+0.63+11.21%5372177.73%
PLUG210625P000360002021-06-18 3:37PM EDT36.007.325.458.85+0.66+9.91%412126.95%
PLUG210625P000370002021-06-18 1:05PM EDT37.007.606.309.85+0.09+1.20%1,00026128.52%
PLUG210625P000380002021-06-18 3:47PM EDT38.009.207.5510.50+0.70+8.24%425131.25%
PLUG210625P000390002021-06-15 10:17AM EDT39.009.858.2511.75+0.97+10.92%18136.33%
PLUG210625P000400002021-06-18 3:11PM EDT40.0011.3010.3012.75+1.00+9.71%28122209.96%
PLUG210625P000410002021-06-16 3:10PM EDT41.0011.2710.1013.80-0.67-5.61%128143.36%
PLUG210625P000420002021-06-15 10:15AM EDT42.0011.9911.0514.800.00--5144.53%
PLUG210625P000430002021-06-15 10:15AM EDT43.0013.1912.2015.700.00-49158.59%
PLUG210625P000440002021-06-17 3:23PM EDT44.0014.4613.2516.700.00-13171.88%
PLUG210625P000450002021-06-16 9:44AM EDT45.0015.9114.1017.800.00-528173.05%
PLUG210625P000500002021-06-17 3:12PM EDT50.0020.4519.0522.80+0.09+0.44%113197.66%