Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,598.58 +97.08 (+0.59%) CMC Crypto 200
386.97 +4.32 (+1.13%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216C00002500 | 2022-11-25 12:31PM EST | 2.50 | 1.25 | 1.16 | 1.26 | +0.22 | +21.36% | 290 | 0 | 104.69% |
| PLBY221216C00005000 | 2022-11-25 11:44AM EST | 5.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 54 | 0 | 103.13% |
| PLBY221216C00007500 | 2022-11-22 2:46PM EST | 7.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 153.13% |
| PLBY221216C00010000 | 2022-11-09 9:44AM EST | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,112 | 193.75% |
| PLBY221216C00012500 | 2022-10-07 9:33AM EST | 12.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 338 | 265.63% |
| PLBY221216C00015000 | 2022-11-11 10:28AM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 114 | 2,039 | 225.00% |
| PLBY221216C00017500 | 2022-10-05 12:02PM EST | 17.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 412 | 275.00% |
| PLBY221216C00020000 | 2022-11-08 3:15PM EST | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 429 | 293.75% |
| PLBY221216C00022500 | 2022-10-24 11:30AM EST | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 216 | 306.25% |
| PLBY221216C00025000 | 2022-09-16 9:26AM EST | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,001 | 334.38% |
| PLBY221216C00030000 | 2022-09-13 10:16AM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,113 | 368.75% |
| PLBY221216C00035000 | 2022-09-21 9:21AM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 832 | 387.50% |
| PLBY221216C00040000 | 2022-09-01 11:36AM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 1,197 | 381.25% |
| PLBY221216C00045000 | 2022-10-03 2:44PM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 310 | 409.38% |
| PLBY221216C00050000 | 2022-10-03 2:45PM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 356 | 425.00% |
| PLBY221216C00055000 | 2022-10-06 1:59PM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 223 | 418.75% |
| PLBY221216C00060000 | 2022-07-28 12:18PM EST | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 14 | 875 | 412.50% |
| PLBY221216C00065000 | 2022-08-11 9:17AM EST | 65.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 259 | 456.25% |
| PLBY221216C00070000 | 2022-08-08 9:41AM EST | 70.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 153 | 550.00% |
| PLBY221216C00075000 | 2022-08-04 11:13AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 525.00% |
| PLBY221216C00080000 | 2022-05-17 9:46AM EST | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 91 | 736.72% |
| PLBY221216C00085000 | 2022-06-21 8:30AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 50.00% |
| PLBY221216C00090000 | 2022-10-24 8:49AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216P00002500 | 2022-11-25 12:43PM EST | 2.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 0 | 115.63% |
| PLBY221216P00005000 | 2022-11-25 12:43PM EST | 5.00 | 1.35 | 1.34 | 1.39 | 0.00 | - | 1 | 0 | 103.13% |
| PLBY221216P00007500 | 2022-11-25 12:22PM EST | 7.50 | 3.80 | 3.75 | 3.90 | +0.34 | +9.83% | 188 | 0 | 146.88% |
| PLBY221216P00010000 | 2022-11-21 12:02PM EST | 10.00 | 5.94 | 6.25 | 6.40 | 0.00 | - | 1 | 0 | 193.75% |
| PLBY221216P00012500 | 2022-09-29 12:53PM EST | 12.50 | 8.80 | 8.75 | 9.50 | 0.00 | - | 1 | 2 | 409.38% |
| PLBY221216P00015000 | 2022-09-06 2:22PM EST | 15.00 | 10.97 | 11.05 | 11.15 | 0.00 | - | 60 | 3 | 0.00% |
| PLBY221216P00017500 | 2022-09-27 10:52AM EST | 17.50 | 13.58 | 13.45 | 14.35 | 0.00 | - | 1 | 59 | 359.38% |
| PLBY221216P00020000 | 2022-09-01 10:43AM EST | 20.00 | 15.73 | 15.90 | 16.00 | 0.00 | - | 1 | 4 | 0.00% |
| PLBY221216P00022500 | 2022-07-12 9:07AM EST | 22.50 | 16.40 | 16.95 | 17.05 | 0.00 | - | 3 | 17 | 0.00% |
| PLBY221216P00025000 | 2022-11-16 11:38AM EST | 25.00 | 21.25 | 21.20 | 21.45 | +0.15 | +0.71% | 1 | 7 | 321.88% |
| PLBY221216P00030000 | 2022-09-12 9:25AM EST | 30.00 | 25.45 | 26.00 | 26.20 | 0.00 | - | 7 | 171 | 0.00% |
| PLBY221216P00035000 | 2022-05-23 2:02PM EST | 35.00 | 26.00 | 27.45 | 28.10 | 0.00 | - | 1 | 25 | 0.00% |
| PLBY221216P00040000 | 2022-05-31 10:10AM EST | 40.00 | 30.99 | 33.35 | 33.50 | 0.00 | - | 2 | 7 | 0.00% |
| PLBY221216P00045000 | 2022-05-25 1:30PM EST | 45.00 | 36.20 | 36.85 | 38.40 | 0.00 | - | 25 | 9 | 0.00% |
| PLBY221216P00050000 | 2022-10-17 1:51PM EST | 50.00 | 46.45 | 45.85 | 46.60 | 0.00 | - | 4 | 32 | 632.03% |
| PLBY221216P00055000 | 2021-11-10 6:50AM EST | 55.00 | 32.00 | 28.20 | 28.85 | 0.00 | - | 2 | 12 | 0.00% |
| PLBY221216P00060000 | 2021-12-14 1:47PM EST | 60.00 | 35.72 | 39.65 | 40.10 | 0.00 | - | 2 | 32 | 0.00% |
| PLBY221216P00065000 | 2021-11-10 6:50AM EST | 65.00 | 41.00 | 36.85 | 37.60 | 0.00 | - | 2 | 2 | 0.00% |
| PLBY221216P00080000 | 2022-02-02 11:54AM EST | 80.00 | 64.00 | 65.15 | 66.65 | 0.00 | - | 2 | 179 | 0.00% |
| PLBY221216P00085000 | 2022-01-24 9:33AM EST | 85.00 | 70.26 | 69.95 | 70.50 | 0.00 | - | 5 | 5 | 0.00% |
| PLBY221216P00090000 | 2022-09-02 2:33PM EST | 90.00 | 85.72 | 85.85 | 86.05 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
