Options Chain for PLUG POWER INC COM NEW (PLUG) - $1.66 as of 2/21/2025 9:11:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.15 | 1.23 | 1.17 | -0.15 | -11.37% | 9 | 507 | 1.10 | 0.95 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1.00 | 0.82 | 0.88 | 0.85 | -0.05 | -5.56% | 56 | 381 | 0.90 | 0.86 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1.50 | 0.57 | 0.68 | 0.61 | -0.07 | -10.30% | 4 | 327 | 0.97 | 0.74 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 2.00 | 0.45 | 0.50 | 0.45 | -0.05 | -10.00% | 70,283 | 2,604 | 0.94 | 0.63 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 2.50 | 0.31 | 0.36 | 0.36 | +0.02 | +5.89% | 115 | 3,811 | 0.89 | 0.52 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 3.00 | 0.26 | 0.29 | 0.28 | -0.03 | -9.68% | 30 | 3,291 | 0.93 | 0.42 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 3.50 | 0.20 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 1,297 | 0.95 | 0.33 | 0.27 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 4.00 | 0.15 | 0.22 | 0.20 | -0.05 | -20.00% | 3 | 902 | 0.95 | 0.26 | 0.25 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 4.50 | 0.11 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 2,067 | 1.06 | 0.21 | 0.22 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 5.00 | 0.14 | 0.16 | 0.14 | -0.02 | -12.50% | 10 | 25,396 | 1.01 | 0.15 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 5.50 | 0.06 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 2,638 | 0.96 | 0.11 | 0.16 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 7.50 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 1,546 | 1.10 | 0.05 | 0.08 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 1 | 6,054 | 1.15 | 0.02 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 0.02 | 0.20 | 0.05 | -0.01 | -16.67% | 2 | 1,781 | 1.29 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 969 | 1.30 | 0.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 1,760 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 939 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.01 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 399 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.02 | 0.03 | 0.01 | -0.02 | -66.67% | 6 | 4,759 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.06 | 0.09 | 0.07 | +0.01 | +16.67% | 11 | 1,892 | 1.33 | -0.05 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 1.00 | 0.19 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 4,147 | 1.10 | -0.14 | 0.13 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 1.50 | 0.43 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 4,978 | 1.04 | -0.26 | 0.19 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 2.00 | 0.76 | 0.81 | 0.79 | 0.00 | 0.00% | 0 | 2,049 | 1.04 | -0.37 | 0.24 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 2.50 | 1.15 | 1.20 | 1.15 | +0.02 | +1.77% | 1 | 1,710 | 1.06 | -0.48 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 3.00 | 1.57 | 1.78 | 1.61 | 0.00 | 0.00% | 0 | 478 | 1.27 | -0.58 | 0.28 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 3.50 | 2.01 | 2.08 | 1.85 | 0.00 | 0.00% | 0 | 139 | 1.11 | -0.67 | 0.27 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 4.00 | 2.47 | 2.53 | 2.46 | 0.00 | 0.00% | 0 | 1,530 | 1.14 | -0.74 | 0.25 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 4.50 | 2.74 | 3.20 | 2.68 | 0.00 | 0.00% | 0 | 71 | 1.16 | -0.79 | 0.22 | 0.00 | 1/22/2025 | 2/21/2025 4:00:02 PM EST |
| 5.00 | 3.40 | 3.50 | 3.45 | +0.05 | +1.48% | 2 | 1,131 | 1.20 | -0.85 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 5.50 | 3.85 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 261 | 0.79 | -0.89 | 0.16 | 0.00 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 7.50 | 5.85 | 6.10 | 5.75 | 0.00 | 0.00% | 0 | 3,282 | 1.78 | -0.95 | 0.08 | 0.00 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 8.30 | 8.40 | 8.28 | 0.00 | 0.00% | 0 | 38 | 1.59 | -0.98 | 0.04 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 10.80 | 10.90 | 9.85 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.02 | 0.00 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 13.30 | 13.40 | 12.25 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 15.80 | 15.90 | 14.92 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 18.30 | 18.40 | 16.90 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 20.80 | 20.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 23.30 | 23.45 | 21.14 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 2/21/2025 4:00:02 PM EST |