Options Chain for PLUG POWER INC COM NEW (PLUG) - $2.71 as of 5/7/2024 8:42:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.10 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 1 | 8.57 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 9:59:08 AM EST |
| 1.00 | 1.60 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 15 | 5.50 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 9:59:08 AM EST |
| 1.50 | 1.12 | 1.16 | 1.14 | -0.23 | -16.79% | 58 | 79 | 1.50 | 0.97 | 0.08 | 0.00 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 2.00 | 0.66 | 0.70 | 0.80 | +0.03 | +3.90% | 3 | 876 | 0.96 | 0.85 | 0.27 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 2.50 | 0.36 | 0.39 | 0.40 | -0.05 | -11.12% | 8 | 9,379 | 1.81 | 0.62 | 0.47 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 3.00 | 0.18 | 0.21 | 0.18 | -0.06 | -25.00% | 222 | 6,079 | 1.90 | 0.39 | 0.47 | -0.02 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 3.50 | 0.10 | 0.11 | 0.10 | -0.03 | -23.08% | 176 | 18,150 | 2.05 | 0.23 | 0.36 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 4.00 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 41 | 13,713 | 2.16 | 0.14 | 0.26 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 5 | 4,053 | 2.20 | 0.09 | 0.18 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 5.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 21 | 8,295 | 2.27 | 0.06 | 0.13 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 5.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 205 | 2,650 | 2.25 | 0.04 | 0.09 | 0.00 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,452 | 2.79 | 0.02 | 0.05 | 0.00 | 5/3/2024 | 5/7/2024 9:59:08 AM EST |
| 7.00 | 0.01 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,058 | 6.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 9:59:08 AM EST |
| 8.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4,716 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/7/2024 9:59:08 AM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 279 | 3.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/7/2024 9:59:08 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:59:08 AM EST | |||
| 1.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 30 | 3.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/7/2024 9:59:08 AM EST |
| 1.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 1,277 | 2.08 | -0.03 | 0.08 | 0.00 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 2.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 41 | 4,881 | 1.69 | -0.15 | 0.27 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 2.50 | 0.24 | 0.26 | 0.25 | +0.01 | +4.17% | 77 | 12,172 | 1.82 | -0.38 | 0.47 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 3.00 | 0.56 | 0.58 | 0.56 | +0.03 | +5.66% | 226 | 24,558 | 1.88 | -0.61 | 0.47 | -0.02 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 3.50 | 0.97 | 0.99 | 0.91 | 0.00 | 0.00% | 3 | 14,906 | 1.93 | -0.77 | 0.36 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 4.00 | 1.41 | 1.46 | 1.34 | +0.04 | +3.08% | 4 | 2,180 | 1.94 | -0.86 | 0.26 | -0.01 | 5/7/2024 | 5/7/2024 9:59:08 AM EST |
| 4.50 | 1.87 | 1.94 | 1.81 | 0.00 | 0.00% | 0 | 161 | 2.05 | -0.91 | 0.18 | -0.01 | 5/6/2024 | 5/7/2024 9:59:08 AM EST |
| 5.00 | 2.37 | 2.42 | 2.30 | 0.00 | 0.00% | 0 | 13,333 | 2.46 | -0.94 | 0.13 | -0.01 | 5/6/2024 | 5/7/2024 9:59:08 AM EST |
| 5.50 | 2.83 | 2.92 | 2.79 | 0.00 | 0.00% | 0 | 23 | 4.60 | -0.96 | 0.09 | 0.00 | 5/3/2024 | 5/7/2024 9:59:08 AM EST |
| 6.00 | 3.35 | 3.40 | 3.24 | 0.00 | 0.00% | 0 | 4 | 3.23 | -0.98 | 0.05 | 0.00 | 5/6/2024 | 5/7/2024 9:59:08 AM EST |
| 7.00 | 4.30 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 9 | 8.35 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 9:59:08 AM EST |
| 8.00 | 5.30 | 5.45 | 4.55 | 0.00 | 0.00% | 0 | 1 | 9.06 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 5/7/2024 9:59:08 AM EST |
| 9.00 | 6.30 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 5/7/2024 9:59:08 AM EST |