Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.17-1.17 (-6.75%)
At close: 04:00PM EST
16.30 +0.13 (+0.80%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220218C000150002022-01-21 2:59PM EST15.002.472.252.52-1.28-34.13%4130101.27%
PLBY220218C000175002022-01-21 3:57PM EST17.501.261.211.26-0.36-22.22%1259598.34%
PLBY220218C000200002022-01-21 3:52PM EST20.000.640.610.67-0.26-28.89%295398100.68%
PLBY220218C000225002022-01-21 3:54PM EST22.500.370.310.38-0.11-22.92%83281104.30%
PLBY220218C000250002022-01-21 3:49PM EST25.000.220.190.20-0.05-18.52%1151,377108.20%
PLBY220218C000300002022-01-21 3:57PM EST30.000.080.080.10-0.04-33.33%103764120.31%
PLBY220218C000350002022-01-21 10:13AM EST35.000.060.050.06-0.02-25.00%201,192132.81%
PLBY220218C000400002022-01-21 10:45AM EST40.000.050.010.09+0.02+66.67%3467148.44%
PLBY220218C000450002022-01-21 1:41PM EST45.000.030.010.19+0.01+50.00%52404180.86%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220218P000150002022-01-21 3:53PM EST15.001.141.131.19+0.41+56.16%94322697.95%
PLBY220218P000175002022-01-21 3:59PM EST17.502.532.482.58+0.67+36.02%1,5701,22996.39%
PLBY220218P000200002022-01-21 3:54PM EST20.004.514.354.50+0.86+23.56%28877297.56%
PLBY220218P000225002022-01-21 3:35PM EST22.506.606.556.75+0.83+14.38%1661,150101.95%
PLBY220218P000250002022-01-21 3:23PM EST25.008.848.909.15+0.98+12.47%84447108.20%
PLBY220218P000300002022-01-21 2:59PM EST30.0013.5313.8014.00+0.83+6.54%36330115.23%
PLBY220218P000350002022-01-20 11:43AM EST35.0016.1218.4519.200.00-377188.28%
PLBY220218P000400002022-01-18 3:55PM EST40.0021.1523.7024.000.00-269132.81%
PLBY220218P000450002022-01-12 9:54AM EST45.0020.5628.6529.050.00-1023146.88%