Singapore markets close in 6 hours 31 minutes

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.71-0.25 (-3.59%)
At close: 04:00PM EDT
6.75 +0.04 (+0.60%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220715C000050002022-06-29 3:19PM EDT5.001.731.661.84-0.32-15.61%229497.66%
PLBY220715C000075002022-06-29 3:10PM EDT7.500.210.190.23-0.08-27.59%8359286.33%
PLBY220715C000100002022-06-29 11:47AM EDT10.000.020.010.04-0.03-60.00%92,355104.69%
PLBY220715C000125002022-06-27 2:09PM EDT12.500.020.000.030.00-4597137.50%
PLBY220715C000150002022-06-28 2:29PM EDT15.000.020.000.020.00-53,145162.50%
PLBY220715C000175002022-06-29 10:25AM EDT17.500.010.000.02-0.01-50.00%50746187.50%
PLBY220715C000200002022-06-29 2:52PM EDT20.000.010.000.010.00-112,123193.75%
PLBY220715C000225002022-06-23 11:18AM EDT22.500.030.000.020.00-10253225.00%
PLBY220715C000250002022-06-29 11:49AM EDT25.000.010.000.020.00-10284243.75%
PLBY220715C000300002022-06-29 2:52PM EDT30.000.010.000.020.00-311,098268.75%
PLBY220715C000350002022-06-15 9:30AM EDT35.000.040.000.020.00-11,313293.75%
PLBY220715C000400002022-05-31 12:48PM EDT40.000.030.000.030.00-1243325.00%
PLBY220715C000450002022-06-01 12:33PM EDT45.000.030.000.030.00-45147343.75%
PLBY220715C000500002022-06-01 12:33PM EDT50.000.020.000.030.00-1073359.38%
PLBY220715C000550002022-06-28 10:47AM EDT55.000.020.000.030.00-2195371.88%
PLBY220715C000600002022-06-03 2:13PM EDT60.000.030.000.030.00-10114384.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220715P000050002022-06-29 9:32AM EDT5.000.060.020.03+0.03+100.00%154887.50%
PLBY220715P000075002022-06-29 12:55PM EDT7.501.020.951.03+0.21+25.93%391,71984.38%
PLBY220715P000100002022-06-28 10:06AM EDT10.003.103.203.40+0.49+18.77%174190.63%
PLBY220715P000125002022-06-24 9:30AM EDT12.504.905.706.000.00-2692175.00%
PLBY220715P000150002022-06-15 11:28AM EDT15.007.288.208.350.00-226211.72%
PLBY220715P000175002022-06-22 12:35PM EDT17.5010.2710.7010.850.00-238242.19%
PLBY220715P000200002022-06-28 11:36AM EDT20.0012.7713.2013.500.00-100956267.19%
PLBY220715P000225002022-06-21 12:18PM EDT22.5015.2715.7015.950.00-11265.63%
PLBY220715P000250002022-06-17 3:14PM EDT25.0017.9018.2018.350.00-25307.81%
PLBY220715P000300002022-04-11 1:59PM EDT30.0018.0622.1022.700.00-31820.00%
PLBY220715P000350002022-05-13 12:23PM EDT35.0025.7526.6027.200.00-100.00%
PLBY220715P000400002022-02-14 10:57AM EDT40.0025.1024.7525.600.00-1100.00%
PLBY220715P000450002022-03-24 10:09AM EDT45.0030.7134.9535.400.00-110.00%
PLBY220715P000500002022-06-24 9:59AM EDT50.0042.2043.0543.600.00-22393.75%
PLBY220715P000550002021-12-16 2:48PM EDT55.0029.3033.7534.250.00-150.00%
PLBY220715P000600002021-12-13 1:03AM EDT60.0030.750.000.000.00--00.00%