Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PLUG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PLUG PLUG POWER INC   0.620 0.616 2.82 0.10

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.42 2.38 1.30 1.32 15 36  S   1.5 PLUG 0.00 0.01 0.01 0.01 0 330  S  
PLUG 0.80 0.88 0.81 0.82 57 512  S   2 PLUG 0.00 0.01 0.01 0.01 0 1708  S  
PLUG 0.31 0.32 0.31 0.32 792 4927  S   2.5 PLUG 0.00 0.02 0.02 0.01 61 890  S  
PLUG 0.00 0.02 0.01 0.00 1058 3873  S   3 PLUG 0.20 0.25 0.22 0.18 45 16  S  
PLUG 0.00 0.01 0.01 0.01 9 667  S   3.5 PLUG 0.00 1.18 0.75 0.68 0 1  S  
PLUG 0.00 0.01 0.01 0.01 35 208  S   4 PLUG 0.00 4.75 0.00 1.18 0 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.00 4.75 0.65 1.32 0 0  Q   1.5 PLUG 0.00 0.05 0.04 0.04 0 1  Q  
PLUG 0.01 1.90 0.77 0.82 0 115  Q   2 PLUG 0.00 0.10 0.06 0.06 0 67  Q  
PLUG 0.25 0.35 0.30 0.33 196 1420  Q   2.5 PLUG 0.02 0.03 0.04 0.01 103 1032  Q  
PLUG 0.04 0.05 0.05 0.04 473 2549  Q   3 PLUG 0.23 0.29 0.25 0.22 1 17  Q  
PLUG 0.00 0.06 0.02 0.00 116 0  Q   3.5 PLUG 0.02 1.80 0.00 0.68 0 0  Q  
PLUG 0.00 0.04 0.04 0.02 3 0  Q   4 PLUG 0.30 1.70 0.00 1.18 0 0  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.00 4.80 0.70 1.33 0 0  W   1.5 PLUG 0.00 0.06 0.00 0.03 0 0  W  
PLUG 0.03 1.97 0.60 0.83 0 1  W   2 PLUG 0.00 0.13 0.06 0.00 0 28  W  
PLUG 0.30 0.37 0.35 0.36 57 625  W   2.5 PLUG 0.04 0.09 0.05 0.03 56 35  W  
PLUG 0.07 0.08 0.08 0.08 886 1265  W   3 PLUG 0.23 0.35 0.29 0.24 4 4  W  
PLUG 0.00 0.07 0.04 0.01 7 13  W   3.5 PLUG 0.42 1.04 0.76 0.67 0 6  W  
PLUG 0.00 0.12 0.00 0.00 0 0  W   4 PLUG 0.01 4.70 0.00 1.17 0 0  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.05 4.75 0.00 1.33 0 0  W   1.5 PLUG 0.00 0.08 0.00 0.04 0 0  W  
PLUG 0.00 2.38 0.66 0.84 0 2  W   2 PLUG 0.00 0.15 0.07 0.00 0 31  W  
PLUG 0.20 0.42 0.37 0.38 4 51  W   2.5 PLUG 0.00 0.10 0.06 0.04 1 51  W  
PLUG 0.09 0.12 0.11 0.11 260 625  W   3 PLUG 0.28 0.61 0.52 0.26 0 1  W  
PLUG 0.00 0.09 0.04 0.02 7 2  W   3.5 PLUG 0.62 0.86 0.90 0.67 0 20  W  
PLUG 0.00 0.14 0.00 0.00 0 0  W   4 PLUG 0.00 4.75 0.00 1.15 0 0  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.10 4.90 0.00 1.34 0 0  S   1.5 PLUG 0.00 0.10 0.00 0.00 0 0  S  
PLUG 0.80 0.95 0.90 0.85 2 61  S   2 PLUG 0.00 0.03 0.02 0.00 0 81  S  
PLUG 0.32 0.37 0.37 0.41 28 2564  S   2.5 PLUG 0.05 0.13 0.08 0.06 44 279  S  
PLUG 0.07 0.12 0.10 0.14 458 2334  S   3 PLUG 0.30 0.38 0.36 0.28 3 8  S  
PLUG 0.03 0.06 0.05 0.03 19 57  S   3.5 PLUG 0.66 0.86 0.00 0.67 0 0  S  
PLUG 0.00 0.04 0.03 0.01 5 0  S   4 PLUG 0.03 2.28 0.00 1.13 0 0  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.00 4.75 0.00 1.35 0 0  W   1.5 PLUG 0.00 0.11 0.00 0.00 0 0  W  
PLUG 0.00 4.90 0.84 0.87 5 5  W   2 PLUG 0.02 0.05 0.04 0.01 0 28  W  
PLUG 0.33 0.44 0.37 0.44 51 93  W   2.5 PLUG 0.05 0.33 0.10 0.07 21 27  W  
PLUG 0.09 0.13 0.13 0.17 101 263  W   3 PLUG 0.27 0.42 0.00 0.29 0 0  W  
PLUG 0.00 0.09 0.06 0.05 5 12  W   3.5 PLUG 0.66 0.88 0.00 0.66 0 0  W  
PLUG 0.00 0.12 0.05 0.01 0 1  W   4 PLUG 0.87 1.63 0.00 1.11 0 0  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.00 4.75 0.00 1.36 0 0  W   1.5 PLUG 0.00 0.07 0.00 0.00 0 0  W  
PLUG 0.79 0.98 0.90 0.89 1 5  W   2 PLUG 0.00 0.15 0.00 0.01 0 0  W  
PLUG 0.32 0.52 0.38 0.47 13 5  W   2.5 PLUG 0.08 0.15 0.12 0.08 7 1  W  
PLUG 0.11 0.15 0.14 0.20 25 29  W   3 PLUG 0.31 0.45 0.38 0.29 1 22  W  
PLUG 0.05 0.10 0.06 0.07 1 56  W   3.5 PLUG 0.67 0.91 0.00 0.65 0 0  W  
PLUG 0.00 0.19 0.00 0.02 0 0  W   4 PLUG 0.96 1.55 0.00 1.08 0 0  W  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.