Singapore Markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,427.14 +8.99 (+0.12%) BTC-USD
29,685.21 -31.66 (-0.11%) CMC Crypto 200
664.94 -16.16 (-2.37%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220916C00012500 | 2021-11-10 7:50AM EDT | 12.50 | 12.98 | 22.75 | 23.40 | 0.00 | - | - | 10 | 0.00% |
| PLBY220916C00015000 | 2021-11-16 3:44PM EDT | 15.00 | 26.51 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| PLBY220916C00017500 | 2021-12-13 12:04PM EDT | 17.50 | 17.40 | 9.35 | 9.80 | 0.00 | - | 1 | 37 | 0.00% |
| PLBY220916C00020000 | 2022-01-05 2:41PM EDT | 20.00 | 8.60 | 8.20 | 8.60 | -3.40 | -28.33% | 1 | 14 | 701.17% |
| PLBY220916C00022500 | 2021-12-31 1:01PM EDT | 22.50 | 9.82 | 7.15 | 7.60 | 0.00 | - | 25 | 43 | 542.97% |
| PLBY220916C00025000 | 2022-01-05 12:24PM EDT | 25.00 | 7.15 | 6.30 | 6.70 | -1.84 | -20.47% | 1 | 87 | 470.22% |
| PLBY220916C00030000 | 2022-01-03 4:22PM EDT | 30.00 | 7.47 | 4.95 | 5.30 | 0.00 | - | 2 | 44 | 392.97% |
| PLBY220916C00035000 | 2022-01-05 1:31PM EDT | 35.00 | 4.50 | 3.95 | 4.30 | -2.46 | -35.34% | 1 | 87 | 351.27% |
| PLBY220916C00040000 | 2022-01-05 2:59PM EDT | 40.00 | 3.55 | 3.25 | 3.55 | -0.85 | -19.32% | 6 | 357 | 325.88% |
| PLBY220916C00045000 | 2022-01-04 12:13PM EDT | 45.00 | 3.95 | 2.72 | 2.99 | 0.00 | - | 1 | 39 | 308.89% |
| PLBY220916C00050000 | 2021-12-28 1:05PM EDT | 50.00 | 3.90 | 2.29 | 2.57 | 0.00 | - | 1 | 423 | 296.58% |
| PLBY220916C00055000 | 2021-12-16 4:58PM EDT | 55.00 | 3.65 | 1.94 | 2.22 | 0.00 | - | 5 | 0 | 286.52% |
| PLBY220916C00060000 | 2022-01-05 1:33PM EDT | 60.00 | 2.01 | 1.55 | 1.95 | -0.89 | -30.69% | 1 | 59 | 276.27% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220916P00012500 | 2022-01-05 12:52PM EDT | 12.50 | 1.38 | 1.29 | 1.53 | +0.03 | +2.22% | 1 | 352 | 0.00% |
| PLBY220916P00015000 | 2021-12-31 1:07PM EDT | 15.00 | 2.00 | 2.14 | 2.39 | 0.00 | - | 3 | 10 | 0.00% |
| PLBY220916P00017500 | 2021-12-20 2:45PM EDT | 17.50 | 2.99 | 3.20 | 3.40 | 0.00 | - | 10 | 57 | 0.00% |
| PLBY220916P00020000 | 2022-01-05 4:58PM EDT | 20.00 | 4.65 | 4.60 | 4.75 | +0.85 | +22.37% | 9 | 18 | 0.00% |
| PLBY220916P00022500 | 2022-01-05 11:45AM EDT | 22.50 | 5.88 | 5.95 | 6.25 | +3.38 | +135.20% | 8 | 26 | 0.00% |
| PLBY220916P00025000 | 2022-01-04 1:56PM EDT | 25.00 | 7.13 | 7.55 | 7.90 | 0.00 | - | 3 | 153 | 0.00% |
| PLBY220916P00030000 | 2022-01-04 1:56PM EDT | 30.00 | 10.53 | 11.20 | 11.55 | 0.00 | - | 3 | 46 | 0.00% |
| PLBY220916P00035000 | 2021-12-30 4:49PM EDT | 35.00 | 14.20 | 15.20 | 15.65 | 0.00 | - | 3 | 13 | 0.00% |
| PLBY220916P00040000 | 2021-12-17 4:26PM EDT | 40.00 | 17.99 | 19.45 | 19.85 | 0.00 | - | 50 | 52 | 0.00% |
| PLBY220916P00045000 | 2021-12-13 1:03AM EDT | 45.00 | 19.30 | 23.90 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| PLBY220916P00060000 | 2021-12-01 10:57AM EDT | 60.00 | 26.95 | 35.70 | 36.05 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
