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   1.521 0.637 4.34 0.30

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.29 1.44 1.11 0.00 0 17  W   3 PLUG 0.00 0.01 0.01 0.00 0 189  W  
PLUG 0.79 0.94 0.78 0.00 6 51  W   3.5 PLUG 0.00 0.01 0.01 0.00 15 1071  W  
PLUG 0.28 0.44 0.29 0.00 485 445  W   4 PLUG 0.00 0.01 0.01 0.00 2760 4565  W  
PLUG 0.00 0.01 0.01 0.00 693 2195  W   4.5 PLUG 0.15 0.21 0.20 0.00 1228 2090  W  
PLUG 0.00 0.01 0.01 0.00 35 5329  W   5 PLUG 0.65 0.71 0.71 0.00 344 2552  W  
PLUG 0.00 0.01 0.01 0.00 46 9838  W   5.5 PLUG 1.15 1.21 1.30 0.00 261 1174  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.20 1.50 1.29 1.34 34 26  W   3 PLUG 0.03 0.04 0.04 0.04 1796 217  W  
PLUG 0.85 0.96 0.94 0.84 86 129  W   3.5 PLUG 0.09 0.10 0.10 0.00 1910 1284  W  
PLUG 0.56 0.59 0.58 0.37 769 458  W   4 PLUG 0.25 0.26 0.25 0.03 957 1003  W  
PLUG 0.33 0.35 0.34 0.08 1783 1559  W   4.5 PLUG 0.51 0.58 0.52 0.24 457 1117  W  
PLUG 0.19 0.20 0.20 0.01 1417 2393  W   5 PLUG 0.86 1.04 0.89 0.66 132 440  W  
PLUG 0.09 0.10 0.09 0.00 518 2539  W   5.5 PLUG 1.14 1.46 1.36 1.16 38 135  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.15 1.49 1.40 1.35 167 9  W   3 PLUG 0.03 0.13 0.03 0.00 389 44  W  
PLUG 0.85 0.99 0.88 0.85 19 57  W   3.5 PLUG 0.00 0.14 0.10 0.01 114 163  W  
PLUG 0.62 0.79 0.52 0.42 95 472  W   4 PLUG 0.32 0.51 0.35 0.07 131 146  W  
PLUG 0.36 0.45 0.43 0.14 133 955  W   4.5 PLUG 0.42 0.77 0.64 0.30 29 164  W  
PLUG 0.22 0.30 0.24 0.03 202 1090  W   5 PLUG 0.80 1.12 1.02 0.68 28 151  W  
PLUG 0.14 0.22 0.18 0.01 150 834  W   5.5 PLUG 1.18 1.56 1.35 1.15 7 117  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.25 1.40 1.40 1.36 224 6030  S   3 PLUG 0.05 0.07 0.07 0.00 213 978  S  
PLUG 0.94 1.10 0.95 0.87 163 3431  S   3.5 PLUG 0.05 0.18 0.17 0.02 261 1334  S  
PLUG 0.64 0.75 0.68 0.47 1633 6228  S   4 PLUG 0.22 0.38 0.41 0.11 470 1704  S  
PLUG 0.48 0.50 0.46 0.20 717 5267  S   4.5 PLUG 0.50 0.82 0.67 0.34 79 711  S  
PLUG 0.28 0.37 0.35 0.07 1118 5309  S   5 PLUG 0.90 1.15 1.08 0.70 45 1142  S  
PLUG 0.23 0.25 0.23 0.02 174 3216  S   5.5 PLUG 1.30 1.55 1.50 1.15 228 313  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.20 1.55 1.28 1.37 2 11  W   3 PLUG 0.00 0.11 0.12 0.00 32 11  W  
PLUG 0.83 1.18 0.97 0.90 7 45  W   3.5 PLUG 0.13 0.38 0.24 0.03 60 54  W  
PLUG 0.52 0.92 0.63 0.51 36 265  W   4 PLUG 0.36 0.49 0.41 0.14 11 207  W  
PLUG 0.50 0.72 0.51 0.25 288 300  W   4.5 PLUG 0.50 0.90 0.81 0.37 24 60  W  
PLUG 0.32 0.40 0.37 0.10 198 923  W   5 PLUG 0.91 1.20 1.18 0.72 2 198  W  
PLUG 0.23 0.34 0.27 0.04 121 1346  W   5.5 PLUG 1.29 1.65 1.77 1.15 1 52  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.21 1.63 1.10 1.39 10 27  W   3 PLUG 0.01 0.30 0.12 0.01 5 37  W  
PLUG 0.85 1.22 0.98 0.93 65 20  W   3.5 PLUG 0.05 0.43 0.20 0.04 9 12  W  
PLUG 0.65 0.95 0.67 0.56 8 261  W   4 PLUG 0.45 0.65 0.50 0.16 5 296  W  
PLUG 0.48 0.73 0.53 0.29 41 232  W   4.5 PLUG 0.65 0.98 0.93 0.39 6 58  W  
PLUG 0.27 0.45 0.37 0.14 25 563  W   5 PLUG 0.93 1.29 1.15 0.73 9 305  W  
PLUG 0.23 0.40 0.30 0.06 41 1087  W   5.5 PLUG 1.25 1.71 1.80 1.14 1 64  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.22 1.55 1.17 1.41 1 0  W   3 PLUG 0.05 0.26 0.00 0.01 0 0  W  
PLUG 0.84 1.24 1.01 0.96 0 4  W   3.5 PLUG 0.10 0.43 0.29 0.05 22 0  W  
PLUG 0.67 0.94 0.81 0.59 21 4  W   4 PLUG 0.24 0.64 0.55 0.18 3 0  W  
PLUG 0.34 0.73 0.60 0.33 19 2  W   4.5 PLUG 0.53 0.95 0.80 0.41 1 2  W  
PLUG 0.36 0.59 0.41 0.17 1 3  W   5 PLUG 0.88 1.28 0.00 0.73 0 0  W  
PLUG 0.26 0.48 0.36 0.08 11 18  W   5.5 PLUG 1.30 1.70 1.75 1.14 0 1  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.30 1.60 1.38 1.44 2 16  S   3 PLUG 0.10 0.28 0.16 0.01 133 246  S  
PLUG 0.77 0.96 0.77 0.64 138 191  S   4 PLUG 0.48 0.60 0.56 0.20 24 84  S  
PLUG 0.46 0.55 0.47 0.21 371 483  S   5 PLUG 0.93 1.28 1.24 0.74 32 131  S  



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.