Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
36,512.14 -4,384.88 (-10.72%) CMC Crypto 200
870.86 +628.18 (+258.85%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220218C00015000 | 2022-01-21 2:59PM EST | 15.00 | 2.47 | 2.25 | 2.52 | -1.28 | -34.13% | 41 | 30 | 101.27% |
| PLBY220218C00017500 | 2022-01-21 3:57PM EST | 17.50 | 1.26 | 1.21 | 1.26 | -0.36 | -22.22% | 125 | 95 | 98.34% |
| PLBY220218C00020000 | 2022-01-21 3:52PM EST | 20.00 | 0.64 | 0.61 | 0.67 | -0.26 | -28.89% | 295 | 398 | 100.68% |
| PLBY220218C00022500 | 2022-01-21 3:54PM EST | 22.50 | 0.37 | 0.31 | 0.38 | -0.11 | -22.92% | 83 | 281 | 104.30% |
| PLBY220218C00025000 | 2022-01-21 3:49PM EST | 25.00 | 0.22 | 0.19 | 0.20 | -0.05 | -18.52% | 115 | 1,377 | 108.20% |
| PLBY220218C00030000 | 2022-01-21 3:57PM EST | 30.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 103 | 764 | 120.31% |
| PLBY220218C00035000 | 2022-01-21 10:13AM EST | 35.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 20 | 1,192 | 132.81% |
| PLBY220218C00040000 | 2022-01-21 10:45AM EST | 40.00 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 3 | 467 | 148.44% |
| PLBY220218C00045000 | 2022-01-21 1:41PM EST | 45.00 | 0.03 | 0.01 | 0.19 | +0.01 | +50.00% | 52 | 404 | 180.86% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220218P00015000 | 2022-01-21 3:53PM EST | 15.00 | 1.14 | 1.13 | 1.19 | +0.41 | +56.16% | 943 | 226 | 97.95% |
| PLBY220218P00017500 | 2022-01-21 3:59PM EST | 17.50 | 2.53 | 2.48 | 2.58 | +0.67 | +36.02% | 1,570 | 1,229 | 96.39% |
| PLBY220218P00020000 | 2022-01-21 3:54PM EST | 20.00 | 4.51 | 4.35 | 4.50 | +0.86 | +23.56% | 288 | 772 | 97.56% |
| PLBY220218P00022500 | 2022-01-21 3:35PM EST | 22.50 | 6.60 | 6.55 | 6.75 | +0.83 | +14.38% | 166 | 1,150 | 101.95% |
| PLBY220218P00025000 | 2022-01-21 3:23PM EST | 25.00 | 8.84 | 8.90 | 9.15 | +0.98 | +12.47% | 84 | 447 | 108.20% |
| PLBY220218P00030000 | 2022-01-21 2:59PM EST | 30.00 | 13.53 | 13.80 | 14.00 | +0.83 | +6.54% | 36 | 330 | 115.23% |
| PLBY220218P00035000 | 2022-01-20 11:43AM EST | 35.00 | 16.12 | 18.45 | 19.20 | 0.00 | - | 3 | 77 | 188.28% |
| PLBY220218P00040000 | 2022-01-18 3:55PM EST | 40.00 | 21.15 | 23.70 | 24.00 | 0.00 | - | 2 | 69 | 132.81% |
| PLBY220218P00045000 | 2022-01-12 9:54AM EST | 45.00 | 20.56 | 28.65 | 29.05 | 0.00 | - | 10 | 23 | 146.88% |
© 2022 Yahoo. All rights reserved.
