Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLBY220715C00005000 | 2022-06-29 3:19PM EDT | 5.00 | 1.73 | 1.66 | 1.84 | -0.32 | -15.61% | 2 | 294 | 97.66% |
PLBY220715C00007500 | 2022-06-29 3:10PM EDT | 7.50 | 0.21 | 0.19 | 0.23 | -0.08 | -27.59% | 83 | 592 | 86.33% |
PLBY220715C00010000 | 2022-06-29 11:47AM EDT | 10.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 9 | 2,355 | 104.69% |
PLBY220715C00012500 | 2022-06-27 2:09PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 597 | 137.50% |
PLBY220715C00015000 | 2022-06-28 2:29PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 3,145 | 162.50% |
PLBY220715C00017500 | 2022-06-29 10:25AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 746 | 187.50% |
PLBY220715C00020000 | 2022-06-29 2:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,123 | 193.75% |
PLBY220715C00022500 | 2022-06-23 11:18AM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 253 | 225.00% |
PLBY220715C00025000 | 2022-06-29 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 284 | 243.75% |
PLBY220715C00030000 | 2022-06-29 2:52PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 1,098 | 268.75% |
PLBY220715C00035000 | 2022-06-15 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,313 | 293.75% |
PLBY220715C00040000 | 2022-05-31 12:48PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 243 | 325.00% |
PLBY220715C00045000 | 2022-06-01 12:33PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 147 | 343.75% |
PLBY220715C00050000 | 2022-06-01 12:33PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 73 | 359.38% |
PLBY220715C00055000 | 2022-06-28 10:47AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 195 | 371.88% |
PLBY220715C00060000 | 2022-06-03 2:13PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 114 | 384.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLBY220715P00005000 | 2022-06-29 9:32AM EDT | 5.00 | 0.06 | 0.02 | 0.03 | +0.03 | +100.00% | 1 | 548 | 87.50% |
PLBY220715P00007500 | 2022-06-29 12:55PM EDT | 7.50 | 1.02 | 0.95 | 1.03 | +0.21 | +25.93% | 39 | 1,719 | 84.38% |
PLBY220715P00010000 | 2022-06-28 10:06AM EDT | 10.00 | 3.10 | 3.20 | 3.40 | +0.49 | +18.77% | 1 | 741 | 90.63% |
PLBY220715P00012500 | 2022-06-24 9:30AM EDT | 12.50 | 4.90 | 5.70 | 6.00 | 0.00 | - | 2 | 692 | 175.00% |
PLBY220715P00015000 | 2022-06-15 11:28AM EDT | 15.00 | 7.28 | 8.20 | 8.35 | 0.00 | - | 2 | 26 | 211.72% |
PLBY220715P00017500 | 2022-06-22 12:35PM EDT | 17.50 | 10.27 | 10.70 | 10.85 | 0.00 | - | 2 | 38 | 242.19% |
PLBY220715P00020000 | 2022-06-28 11:36AM EDT | 20.00 | 12.77 | 13.20 | 13.50 | 0.00 | - | 100 | 956 | 267.19% |
PLBY220715P00022500 | 2022-06-21 12:18PM EDT | 22.50 | 15.27 | 15.70 | 15.95 | 0.00 | - | 1 | 1 | 265.63% |
PLBY220715P00025000 | 2022-06-17 3:14PM EDT | 25.00 | 17.90 | 18.20 | 18.35 | 0.00 | - | 2 | 5 | 307.81% |
PLBY220715P00030000 | 2022-04-11 1:59PM EDT | 30.00 | 18.06 | 22.10 | 22.70 | 0.00 | - | 3 | 182 | 0.00% |
PLBY220715P00035000 | 2022-05-13 12:23PM EDT | 35.00 | 25.75 | 26.60 | 27.20 | 0.00 | - | 1 | 0 | 0.00% |
PLBY220715P00040000 | 2022-02-14 10:57AM EDT | 40.00 | 25.10 | 24.75 | 25.60 | 0.00 | - | 1 | 10 | 0.00% |
PLBY220715P00045000 | 2022-03-24 10:09AM EDT | 45.00 | 30.71 | 34.95 | 35.40 | 0.00 | - | 1 | 1 | 0.00% |
PLBY220715P00050000 | 2022-06-24 9:59AM EDT | 50.00 | 42.20 | 43.05 | 43.60 | 0.00 | - | 2 | 2 | 393.75% |
PLBY220715P00055000 | 2021-12-16 2:48PM EDT | 55.00 | 29.30 | 33.75 | 34.25 | 0.00 | - | 1 | 5 | 0.00% |
PLBY220715P00060000 | 2021-12-13 1:03AM EDT | 60.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |