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   1.023 1.015 2.71 2.71
 
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 0.85 1.43 1.23 0.00 0 120  S   1.5 PLUG 0.00 0.01 0.01 0.00 0 89  S  
PLUG 0.50 0.74 0.69 0.00 2 294  S   2 PLUG 0.00 0.01 0.01 0.00 0 1389  S  
PLUG 0.17 0.23 0.20 0.00 381 1383  S   2.5 PLUG 0.00 0.02 0.01 0.00 747 3596  S  
PLUG 0.00 0.01 0.01 0.00 2239 14380  S   3 PLUG 0.27 0.31 0.31 0.00 374 10502  S  
PLUG 0.00 0.01 0.01 0.00 50 12429  S   3.5 PLUG 0.74 1.01 0.79 0.00 262 5010  S  
PLUG 0.00 0.01 0.01 0.00 4 9625  S   4 PLUG 1.09 1.33 1.30 0.00 170 1464  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 0.52 1.44 1.22 1.21 0 82  W   1.5 PLUG 0.00 0.22 0.02 0.02 0 406  W  
PLUG 0.49 0.94 0.70 0.72 1 11  W   2 PLUG 0.00 0.01 0.01 0.00 1 349  W  
PLUG 0.24 0.29 0.25 0.28 313 717  W   2.5 PLUG 0.06 0.08 0.07 0.06 386 1020  W  
PLUG 0.05 0.06 0.05 0.06 1331 4133  W   3 PLUG 0.33 0.36 0.36 0.34 165 2819  W  
PLUG 0.01 0.02 0.02 0.01 27 3670  W   3.5 PLUG 0.62 0.83 0.76 0.79 13 382  W  
PLUG 0.00 0.01 0.01 0.00 9 2308  W   4 PLUG 1.08 1.52 1.30 1.28 0 85  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 1.11 1.62 1.43 1.22 0 1  W   1.5 PLUG 0.00 0.03 0.02 0.00 0 37  W  
PLUG 0.71 0.76 0.70 0.74 0 139  W   2 PLUG 0.02 0.03 0.02 0.01 12 650  W  
PLUG 0.30 0.38 0.31 0.34 10 95  W   2.5 PLUG 0.09 0.16 0.12 0.11 45 1276  W  
PLUG 0.09 0.11 0.10 0.12 158 1429  W   3 PLUG 0.34 0.42 0.39 0.38 11 2220  W  
PLUG 0.03 0.04 0.04 0.03 96 1864  W   3.5 PLUG 0.80 1.04 0.83 0.79 7 550  W  
PLUG 0.02 0.03 0.02 0.01 21 4382  W   4 PLUG 1.28 1.33 1.31 1.27 1 133  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 1.15 1.65 0.00 1.24 0 0  W   1.5 PLUG 0.00 0.30 0.00 0.00 0 0  W  
PLUG 0.75 0.83 0.82 0.77 7 6  W   2 PLUG 0.06 0.07 0.06 0.02 1 41  W  
PLUG 0.39 0.43 0.41 0.40 0 45  W   2.5 PLUG 0.20 0.23 0.21 0.14 38 627  W  
PLUG 0.18 0.21 0.20 0.17 55 383  W   3 PLUG 0.48 0.51 0.49 0.41 25 236  W  
PLUG 0.07 0.10 0.10 0.06 49 1547  W   3.5 PLUG 0.65 0.90 0.89 0.79 15 144  W  
PLUG 0.04 0.05 0.03 0.02 2 4044  W   4 PLUG 1.31 1.35 1.33 1.24 0 220  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 0.84 1.44 1.82 1.26 0 2  S   1.5 PLUG 0.01 0.03 0.02 0.00 10 347  S  
PLUG 0.77 1.01 0.78 0.81 5 514  S   2 PLUG 0.08 0.09 0.08 0.04 1 1385  S  
PLUG 0.45 0.47 0.46 0.45 188 253  S   2.5 PLUG 0.24 0.26 0.25 0.17 198 6684  S  
PLUG 0.23 0.24 0.23 0.23 170 1256  S   3 PLUG 0.51 0.54 0.52 0.42 547 23031  S  
PLUG 0.11 0.13 0.12 0.10 105 17027  S   3.5 PLUG 0.89 0.92 0.89 0.78 17 14594  S  
PLUG 0.05 0.07 0.07 0.04 36 8171  S   4 PLUG 1.33 1.38 1.37 1.21 31 2180  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 1.15 1.66 1.27 1.29 0 0  W   1.5 PLUG 0.03 0.04 0.03 0.00 0 24  W  
PLUG 0.79 0.83 1.05 0.85 0 1  W   2 PLUG 0.09 0.11 0.10 0.05 0 64  W  
PLUG 0.45 0.61 0.48 0.51 0 26  W   2.5 PLUG 0.26 0.28 0.29 0.18 10 151  W  
PLUG 0.25 0.38 0.28 0.28 24 1158  W   3 PLUG 0.37 0.56 0.56 0.43 1 40  W  
PLUG 0.13 0.14 0.14 0.14 10 84  W   3.5 PLUG 0.66 0.95 0.91 0.77 0 51  W  
PLUG 0.05 0.08 0.08 0.07 0 90  W   4 PLUG 1.31 1.38 1.35 1.17 0 29  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 1.22 1.45 0.00 1.32 0 0  W   1.5 PLUG 0.03 0.05 0.03 0.01 0 25  W  
PLUG 0.81 1.06 0.83 0.90 0 1  W   2 PLUG 0.11 0.13 0.11 0.05 0 42  W  
PLUG 0.48 0.70 0.49 0.57 0 10  W   2.5 PLUG 0.28 0.30 0.28 0.19 2 22  W  
PLUG 0.26 0.29 0.27 0.34 28 27  W   3 PLUG 0.56 0.60 0.58 0.42 20 9  W  
PLUG 0.14 0.17 0.15 0.19 18 115  W   3.5 PLUG 0.72 1.14 0.94 0.74 0 12  W  
PLUG 0.08 0.10 0.09 0.10 3 65  W   4 PLUG 1.34 1.60 0.00 1.12 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 1.19 1.60 1.51 1.44 0 118  S   1.5 PLUG 0.06 0.08 0.07 0.01 0 1672  S  
PLUG 0.86 1.06 0.88 1.07 5 767  S   2 PLUG 0.16 0.18 0.18 0.06 114 8529  S  
PLUG 0.54 1.26 0.57 0.76 15 2165  S   2.5 PLUG 0.36 0.38 0.37 0.18 176 22678  S  
PLUG 0.37 0.38 0.36 0.52 60 2877  S   3 PLUG 0.65 0.67 0.66 0.37 84 9736  S  
PLUG 0.23 0.25 0.23 0.35 36 7486  S   3.5 PLUG 1.00 1.04 0.97 0.63 0 18745  S  
PLUG 0.14 0.16 0.15 0.23 54 5649  S   4 PLUG 1.26 1.46 1.43 0.94 3 9181  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.