Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PLUG PLUG POWER INC   1.206 1.019 2.38 -0.02
 
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 0.70 5.00 1.71 0.00 0 23  W   1 PLUG 0.00 0.21 0.00 0.00 0 0  W  
PLUG 0.60 5.00 0.85 0.00 22 87  W   1.5 PLUG 0.00 0.01 0.02 0.00 0 406  W  
PLUG 0.36 0.39 0.39 0.00 538 117  W   2 PLUG 0.00 0.01 0.01 0.00 232 456  W  
PLUG 0.02 0.03 0.02 0.00 3592 3011  W   2.5 PLUG 0.15 0.16 0.15 0.00 375 2165  W  
PLUG 0.00 0.01 0.04 0.00 142 6419  W   3 PLUG 0.61 0.63 0.63 0.00 701 2144  W  
PLUG 0.00 0.01 0.01 0.00 7 3677  W   3.5 PLUG 1.08 2.92 1.12 0.00 54 230  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 1.15 5.00 1.31 1.38 1 36  W   1 PLUG 0.00 0.22 0.00 0.11 0 0  W  
PLUG 0.73 1.09 0.80 0.88 1 92  W   1.5 PLUG 0.00 0.02 0.02 0.00 0 39  W  
PLUG 0.34 0.43 0.38 0.40 119 105  W   2 PLUG 0.02 0.03 0.03 0.02 265 789  W  
PLUG 0.09 0.10 0.10 0.09 1382 897  W   2.5 PLUG 0.21 0.23 0.22 0.20 155 1685  W  
PLUG 0.01 0.02 0.02 0.01 801 2929  W   3 PLUG 0.60 0.67 0.61 0.62 53 2221  W  
PLUG 0.00 0.01 0.01 0.00 178 2143  W   3.5 PLUG 0.95 2.93 1.15 1.11 2 551  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 1.37 1.44 1.32 1.39 3 0  W   1 PLUG 0.00 0.52 0.00 0.26 0 0  W  
PLUG 0.87 0.98 0.86 0.89 4 1  W   1.5 PLUG 0.01 0.03 0.02 0.00 0 22  W  
PLUG 0.45 0.49 0.45 0.44 37 17  W   2 PLUG 0.09 0.11 0.09 0.04 129 780  W  
PLUG 0.16 0.21 0.21 0.15 942 1848  W   2.5 PLUG 0.30 0.34 0.34 0.25 19 758  W  
PLUG 0.07 0.08 0.08 0.03 1200 3420  W   3 PLUG 0.68 0.75 0.71 0.63 701 391  W  
PLUG 0.03 0.04 0.04 0.01 38 2272  W   3.5 PLUG 1.09 1.54 0.99 1.10 0 137  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 0.76 2.46 1.42 1.40 0 13  S   1 PLUG 0.00 0.01 0.02 0.00 0 30  S  
PLUG 0.86 0.92 1.82 0.91 0 2  S   1.5 PLUG 0.02 0.04 0.02 0.00 200 555  S  
PLUG 0.48 0.51 0.51 0.48 269 610  S   2 PLUG 0.11 0.12 0.11 0.07 1529 1714  S  
PLUG 0.23 0.24 0.25 0.20 435 3022  S   2.5 PLUG 0.36 0.37 0.36 0.28 823 7500  S  
PLUG 0.10 0.12 0.11 0.07 5125 3152  S   3 PLUG 0.71 0.76 0.73 0.64 169 23416  S  
PLUG 0.05 0.06 0.05 0.02 300 17103  S   3.5 PLUG 1.13 1.22 1.21 1.08 5 14887  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.24 5.00 0.00 1.41 0 0  W   1 PLUG 0.00 0.52 0.00 0.00 0 0  W  
PLUG 0.91 0.96 1.04 0.93 0 4  W   1.5 PLUG 0.02 0.05 0.03 0.01 0 24  W  
PLUG 0.50 0.54 0.53 0.52 24 1  W   2 PLUG 0.13 0.15 0.15 0.08 9 309  W  
PLUG 0.21 0.27 0.24 0.25 3 74  W   2.5 PLUG 0.36 0.39 0.38 0.29 31 186  W  
PLUG 0.11 0.13 0.11 0.10 35 3375  W   3 PLUG 0.55 0.76 0.77 0.63 20 37  W  
PLUG 0.05 0.06 0.09 0.04 0 131  W   3.5 PLUG 1.04 1.34 1.13 1.05 0 42  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.33 1.46 1.68 1.43 0 1  W   1 PLUG 0.00 0.35 0.00 0.00 0 0  W  
PLUG 0.69 1.02 0.93 0.96 10 4  W   1.5 PLUG 0.03 0.06 0.05 0.01 0 34  W  
PLUG 0.48 0.60 0.51 0.57 40 22  W   2 PLUG 0.15 0.17 0.15 0.09 12 86  W  
PLUG 0.25 0.29 0.27 0.30 13 175  W   2.5 PLUG 0.38 0.61 0.43 0.30 6 167  W  
PLUG 0.08 0.14 0.14 0.14 241 491  W   3 PLUG 0.49 1.08 0.58 0.62 0 39  W  
PLUG 0.05 0.08 0.06 0.06 6 215  W   3.5 PLUG 0.83 1.26 0.97 1.02 0 16  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 0.66 5.00 0.00 1.45 0 0  W   1 PLUG 0.00 0.04 0.00 0.00 0 0  W  
PLUG 0.90 1.64 0.00 1.00 0 0  W   1.5 PLUG 0.04 0.07 0.00 0.02 0 0  W  
PLUG 0.52 0.57 0.00 0.62 0 0  W   2 PLUG 0.17 0.21 0.20 0.10 1 0  W  
PLUG 0.29 0.68 0.26 0.35 2 0  W   2.5 PLUG 0.39 0.63 0.45 0.30 1 0  W  
PLUG 0.14 0.19 0.17 0.18 1 0  W   3 PLUG 0.76 1.28 0.00 0.60 0 0  W  
PLUG 0.06 0.10 0.00 0.09 0 0  W   3.5 PLUG 0.44 2.04 0.00 0.98 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLUG 1.35 1.40 1.31 1.50 50 85  S   1 PLUG 0.00 0.04 0.02 0.00 0 1567  S  
PLUG 0.92 0.96 0.95 1.08 17 121  S   1.5 PLUG 0.07 0.09 0.08 0.02 72 1475  S  
PLUG 0.57 0.66 0.59 0.72 520 788  S   2 PLUG 0.21 0.22 0.21 0.11 82 8652  S  
PLUG 0.33 0.35 0.34 0.46 844 2187  S   2.5 PLUG 0.44 0.47 0.48 0.28 247 22363  S  
PLUG 0.18 0.20 0.19 0.28 206 6581  S   3 PLUG 0.80 0.82 0.80 0.54 17 9003  S  
PLUG 0.10 0.12 0.10 0.17 692 7546  S   3.5 PLUG 1.20 1.25 1.20 0.87 13 18747  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.