Options Chain for PLUG POWER INC COM NEW (PLUG) - $2.57 as of 4/19/2024 8:45:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.57 | 2.27 | 2.21 | 0.00 | 0.00% | 0 | 9 | 7.57 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 1.00 | 1.33 | 1.80 | 1.71 | 0.00 | 0.00% | 0 | 37 | 5.97 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 1.50 | 0.86 | 1.30 | 1.22 | 0.00 | 0.00% | 0 | 82 | 2.79 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:03 PM EST |
| 2.00 | 0.57 | 0.61 | 0.60 | -0.10 | -14.29% | 44 | 12 | 1.69 | 0.97 | 0.27 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 2.50 | 0.17 | 0.18 | 0.18 | -0.07 | -28.00% | 1,302 | 945 | 0.98 | 0.61 | 1.12 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 783 | 4,695 | 0.99 | 0.15 | 0.64 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,909 | 3,689 | 1.42 | 0.02 | 0.12 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 103 | 2,304 | 1.75 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 558 | 2.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 584 | 2.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 5.50 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 138 | 3.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 78 | 3.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 6.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 197 | 4.30 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 72 | 5.66 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.04 | +0.03 | +300.00% | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 1.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 406 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 65 | 350 | 1.39 | -0.03 | 0.27 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 2.50 | 0.10 | 0.11 | 0.10 | +0.03 | +42.86% | 594 | 1,129 | 0.97 | -0.39 | 1.12 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 3.00 | 0.43 | 0.46 | 0.44 | +0.08 | +22.23% | 284 | 2,803 | 1.04 | -0.85 | 0.64 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 3.50 | 0.91 | 0.95 | 0.96 | +0.20 | +26.32% | 94 | 374 | 0.00 | -0.98 | 0.12 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 4.00 | 1.41 | 1.64 | 1.39 | +0.09 | +6.93% | 12 | 85 | 0.00 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 4.50 | 1.72 | 2.15 | 1.93 | +0.10 | +5.47% | 47 | 65 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 5.00 | 2.01 | 2.45 | 2.44 | +0.14 | +6.09% | 6 | 18 | 2.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 5.50 | 2.74 | 3.55 | 2.74 | 0.00 | 0.00% | 0 | 46 | 2.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 6.00 | 3.40 | 3.45 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 6.50 | 3.90 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 7.00 | 4.40 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:03 PM EST |
| 7.50 | 4.90 | 4.95 | 3.70 | 0.00 | 0.00% | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 4:00:03 PM EST |
| 8.00 | 5.40 | 5.45 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |