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
7,425.89 +7.74 (+0.10%) BTC-USD
29,700.14 -32.72 (-0.11%) CMC Crypto 200
664.90 -16.20 (-2.38%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216C00012500 | 2021-11-23 2:28PM EDT | 12.50 | 22.90 | 17.65 | 19.70 | 0.00 | - | 1 | 22 | 0.00% |
| PLBY221216C00015000 | 2021-12-21 4:30PM EDT | 15.00 | 15.80 | 11.45 | 11.90 | 0.00 | - | 9 | 85 | 0.00% |
| PLBY221216C00017500 | 2021-10-20 9:36AM EDT | 17.50 | 13.50 | 24.30 | 26.50 | 0.00 | - | 1 | 10 | 0.00% |
| PLBY221216C00020000 | 2022-01-05 4:58PM EDT | 20.00 | 9.35 | 9.05 | 9.65 | -2.55 | -21.43% | 5 | 292 | 0.00% |
| PLBY221216C00022500 | 2021-12-23 1:59PM EDT | 22.50 | 12.70 | 8.10 | 8.60 | 0.00 | - | 6 | 57 | 528.91% |
| PLBY221216C00025000 | 2021-12-31 12:42PM EDT | 25.00 | 9.90 | 7.35 | 7.70 | 0.00 | - | 1 | 202 | 431.45% |
| PLBY221216C00030000 | 2022-01-05 2:52PM EDT | 30.00 | 6.36 | 5.95 | 6.45 | -1.27 | -16.64% | 3 | 508 | 350.88% |
| PLBY221216C00035000 | 2022-01-03 11:07AM EDT | 35.00 | 8.52 | 5.00 | 5.40 | 0.00 | - | 1 | 533 | 311.23% |
| PLBY221216C00040000 | 2022-01-05 4:59PM EDT | 40.00 | 4.42 | 4.35 | 4.65 | -1.98 | -30.94% | 60 | 1,020 | 289.75% |
| PLBY221216C00045000 | 2022-01-05 2:03PM EDT | 45.00 | 4.15 | 3.65 | 4.00 | -0.85 | -17.00% | 20 | 295 | 270.41% |
| PLBY221216C00050000 | 2022-01-05 2:52PM EDT | 50.00 | 3.54 | 3.15 | 3.65 | -1.96 | -35.64% | 1 | 2,350 | 260.74% |
| PLBY221216C00055000 | 2022-01-04 2:22PM EDT | 55.00 | 4.05 | 2.78 | 3.00 | 0.00 | - | 3 | 231 | 247.56% |
| PLBY221216C00060000 | 2021-12-29 4:49PM EDT | 60.00 | 3.66 | 2.39 | 2.78 | 0.00 | - | 2 | 850 | 241.31% |
| PLBY221216C00065000 | 2022-01-04 3:42PM EDT | 65.00 | 3.30 | 2.18 | 2.51 | 0.00 | - | 2 | 227 | 236.82% |
| PLBY221216C00070000 | 2021-12-17 4:58PM EDT | 70.00 | 3.55 | 1.95 | 2.31 | 0.00 | - | 10 | 165 | 232.81% |
| PLBY221216C00075000 | 2022-01-05 4:22PM EDT | 75.00 | 1.75 | 1.74 | 2.10 | -1.65 | -48.53% | 10 | 116 | 228.52% |
| PLBY221216C00080000 | 2022-01-05 4:31PM EDT | 80.00 | 1.75 | 1.53 | 1.89 | -0.94 | -34.94% | 1 | 98 | 223.63% |
| PLBY221216C00085000 | 2021-11-16 3:02PM EDT | 85.00 | 4.65 | 2.66 | 3.20 | 0.00 | - | 8 | 84 | 272.75% |
| PLBY221216C00090000 | 2022-01-03 11:22AM EDT | 90.00 | 2.70 | 1.26 | 1.63 | 0.00 | - | 2 | 657 | 218.90% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216P00012500 | 2022-01-04 12:36PM EDT | 12.50 | 1.75 | 1.70 | 2.15 | 0.00 | - | 1 | 23 | 0.00% |
| PLBY221216P00015000 | 2022-01-05 2:38PM EDT | 15.00 | 2.85 | 2.79 | 3.00 | +0.14 | +5.17% | 5 | 386 | 0.00% |
| PLBY221216P00017500 | 2022-01-05 12:15PM EDT | 17.50 | 4.00 | 4.00 | 4.25 | +0.15 | +3.90% | 17 | 122 | 0.00% |
| PLBY221216P00020000 | 2022-01-05 2:59PM EDT | 20.00 | 5.50 | 5.35 | 5.50 | +0.69 | +14.35% | 28 | 297 | 0.00% |
| PLBY221216P00022500 | 2022-01-05 12:15PM EDT | 22.50 | 7.01 | 6.85 | 7.10 | +0.91 | +14.92% | 17 | 2,230 | 0.00% |
| PLBY221216P00025000 | 2022-01-03 1:41PM EDT | 25.00 | 7.80 | 8.50 | 8.90 | 0.00 | - | 27 | 519 | 0.00% |
| PLBY221216P00030000 | 2022-01-03 12:09PM EDT | 30.00 | 11.08 | 12.15 | 12.55 | 0.00 | - | 1 | 387 | 0.00% |
| PLBY221216P00035000 | 2021-12-06 11:18AM EDT | 35.00 | 13.50 | 15.85 | 16.30 | 0.00 | - | 1 | 120 | 0.00% |
| PLBY221216P00040000 | 2022-01-05 1:47PM EDT | 40.00 | 20.35 | 20.35 | 20.80 | +1.27 | +6.66% | 9 | 217 | 0.00% |
| PLBY221216P00045000 | 2022-01-03 11:08AM EDT | 45.00 | 22.20 | 24.70 | 25.15 | 0.00 | - | 1 | 102 | 0.00% |
| PLBY221216P00050000 | 2021-12-06 12:32PM EDT | 50.00 | 25.10 | 29.10 | 29.50 | 0.00 | - | 100 | 96 | 0.00% |
| PLBY221216P00055000 | 2021-11-10 7:50AM EDT | 55.00 | 32.00 | 27.85 | 28.85 | 0.00 | - | 2 | 12 | 0.00% |
| PLBY221216P00060000 | 2021-12-14 2:47PM EDT | 60.00 | 35.72 | 38.50 | 39.00 | 0.00 | - | 2 | 32 | 0.00% |
| PLBY221216P00065000 | 2021-11-10 7:50AM EDT | 65.00 | 41.00 | 36.40 | 37.60 | 0.00 | - | 2 | 2 | 0.00% |
| PLBY221216P00080000 | 2022-01-05 11:34AM EDT | 80.00 | 56.65 | 57.55 | 57.80 | +1.29 | +2.33% | 179 | 2 | 0.00% |
| PLBY221216P00085000 | 2021-11-17 3:01PM EDT | 85.00 | 50.34 | 58.65 | 60.10 | 0.00 | - | - | 5 | 0.00% |
| PLBY221216P00090000 | 2021-12-17 2:47PM EDT | 90.00 | 64.45 | 67.25 | 68.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
