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   0.914 1.019 3.44 0.01

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.22 1.47 1.22 0.00 0 24  Q   2 PLUG 0.00 0.01 0.01 0.00 0 266  Q  
PLUG 0.70 2.14 0.96 0.00 8 427  Q   2.5 PLUG 0.00 0.01 0.01 0.00 20 1082  Q  
PLUG 0.40 0.54 0.43 0.00 370 632  Q   3 PLUG 0.00 0.01 0.01 0.00 101 6366  Q  
PLUG 0.00 0.01 0.01 0.00 8594 15749  Q   3.5 PLUG 0.05 0.09 0.07 0.00 1207 2565  Q  
PLUG 0.00 0.01 0.01 0.00 309 10412  Q   4 PLUG 0.36 0.66 0.53 0.00 116 498  Q  
PLUG 0.00 0.01 0.01 0.00 23 2736  Q   4.5 PLUG 0.81 2.05 1.11 0.00 67 219  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.95 1.47 1.48 1.44 3 33  W   2 PLUG 0.00 0.01 0.01 0.01 0 86  W  
PLUG 0.78 0.97 0.85 0.95 9 36  W   2.5 PLUG 0.00 0.02 0.01 0.00 128 918  W  
PLUG 0.39 0.49 0.47 0.48 67 774  W   3 PLUG 0.03 0.04 0.03 0.04 406 1865  W  
PLUG 0.13 0.14 0.14 0.17 3784 4118  W   3.5 PLUG 0.19 0.21 0.20 0.22 772 2250  W  
PLUG 0.03 0.04 0.03 0.04 1885 5187  W   4 PLUG 0.55 0.61 0.59 0.59 99 634  W  
PLUG 0.01 0.02 0.01 0.01 104 4067  W   4.5 PLUG 1.05 1.18 1.12 1.06 23 306  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.92 1.63 1.35 1.46 0 33  W   2 PLUG 0.00 0.02 0.03 0.00 0 62  W  
PLUG 0.91 1.35 0.97 0.97 0 91  W   2.5 PLUG 0.01 0.02 0.01 0.01 105 420  W  
PLUG 0.49 0.55 0.53 0.55 47 255  W   3 PLUG 0.08 0.09 0.08 0.09 1478 1664  W  
PLUG 0.21 0.23 0.20 0.26 368 1375  W   3.5 PLUG 0.22 0.29 0.28 0.29 78 601  W  
PLUG 0.08 0.09 0.08 0.10 2145 7544  W   4 PLUG 0.62 0.66 0.67 0.63 3 487  W  
PLUG 0.03 0.04 0.03 0.03 33 822  W   4.5 PLUG 1.07 1.31 1.20 1.06 0 84  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.36 1.67 1.45 1.48 1 62  S   2 PLUG 0.01 0.02 0.02 0.00 3 1130  S  
PLUG 0.96 1.11 1.01 1.01 9 523  S   2.5 PLUG 0.04 0.05 0.05 0.03 4 3044  S  
PLUG 0.55 0.59 0.59 0.62 104 5777  S   3 PLUG 0.13 0.14 0.13 0.12 532 8047  S  
PLUG 0.27 0.28 0.28 0.34 426 9157  S   3.5 PLUG 0.33 0.35 0.35 0.33 96 4196  S  
PLUG 0.12 0.13 0.13 0.16 729 6745  S   4 PLUG 0.67 0.70 0.67 0.65 52 754  S  
PLUG 0.06 0.07 0.06 0.08 19 4801  S   4.5 PLUG 1.09 1.14 1.10 1.06 5 5106  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.15 1.62 1.38 1.51 0 12  W   2 PLUG 0.00 0.75 0.05 0.01 0 7  W  
PLUG 0.30 1.07 1.05 1.06 0 36  W   2.5 PLUG 0.04 0.10 0.06 0.04 1 221  W  
PLUG 0.56 0.64 0.62 0.68 125 276  W   3 PLUG 0.16 0.17 0.15 0.15 54 991  W  
PLUG 0.31 0.34 0.32 0.41 337 298  W   3.5 PLUG 0.36 0.69 0.37 0.36 92 307  W  
PLUG 0.16 0.17 0.16 0.23 48 1927  W   4 PLUG 0.69 0.79 0.78 0.66 12 35  W  
PLUG 0.06 0.10 0.07 0.12 53 291  W   4.5 PLUG 1.09 1.71 1.47 1.04 0 13  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.39 1.70 1.58 1.55 0 3  W   2 PLUG 0.03 0.06 0.04 0.01 2 60  W  
PLUG 0.81 1.24 1.13 1.11 1 0  W   2.5 PLUG 0.09 0.12 0.10 0.05 172 232  W  
PLUG 0.60 0.70 0.70 0.75 11 10  W   3 PLUG 0.22 0.30 0.23 0.17 111 1658  W  
PLUG 0.39 0.43 0.41 0.48 189 205  W   3.5 PLUG 0.45 0.48 0.48 0.37 22 31  W  
PLUG 0.22 0.25 0.26 0.29 123 2004  W   4 PLUG 0.78 0.82 0.78 0.66 2 1  W  
PLUG 0.12 0.16 0.14 0.17 140 250  W   4.5 PLUG 1.08 1.71 1.19 1.02 2 2  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.10 3.55 0.00 1.59 0 0  W   2 PLUG 0.02 0.11 0.04 0.01 100 0  W  
PLUG 0.95 1.26 0.00 1.17 0 0  W   2.5 PLUG 0.05 0.18 0.00 0.06 0 0  W  
PLUG 0.62 0.80 0.00 0.82 0 0  W   3 PLUG 0.22 0.34 0.26 0.18 4 0  W  
PLUG 0.38 0.65 0.45 0.55 17 0  W   3.5 PLUG 0.41 0.56 0.51 0.38 2 0  W  
PLUG 0.26 0.42 0.30 0.36 8 0  W   4 PLUG 0.72 0.91 0.81 0.65 24 0  W  
PLUG 0.11 0.23 0.14 0.23 21 0  W   4.5 PLUG 0.98 1.33 0.00 0.98 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.48 1.53 1.46 1.64 0 48  S   2 PLUG 0.06 0.09 0.07 0.02 10 1338  S  
PLUG 1.08 1.32 1.16 1.24 0 77  S   2.5 PLUG 0.14 0.18 0.15 0.07 64 1582  S  
PLUG 0.74 0.78 0.79 0.90 112 404  S   3 PLUG 0.31 0.34 0.31 0.18 16 17799  S  
PLUG 0.50 0.52 0.53 0.63 441 14785  S   3.5 PLUG 0.54 0.58 0.54 0.37 46 13673  S  
PLUG 0.33 0.35 0.36 0.43 528 4273  S   4 PLUG 0.87 0.90 0.88 0.63 11 779  S  
PLUG 0.21 0.23 0.23 0.29 79 1369  S   4.5 PLUG 1.27 1.29 1.29 0.94 0 67  S  


Below are few quick-links for most popular options chains:


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.