Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,308.90 -100.59 (-0.52%) CMC Crypto 200
443.49 +0.06 (+0.01%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216C00002500 | 2022-09-23 9:59AM EDT | 2.50 | 1.68 | 1.67 | 1.73 | 0.00 | - | 1 | 544 | 117.19% |
| PLBY221216C00005000 | 2022-09-30 3:55PM EDT | 5.00 | 0.45 | 0.45 | 0.48 | +0.06 | +15.38% | 141 | 1,054 | 106.64% |
| PLBY221216C00007500 | 2022-09-30 1:09PM EDT | 7.50 | 0.17 | 0.14 | 0.16 | +0.03 | +21.43% | 15 | 415 | 112.11% |
| PLBY221216C00010000 | 2022-09-29 2:54PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 6 | 1,140 | 122.66% |
| PLBY221216C00012500 | 2022-09-30 1:37PM EDT | 12.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 336 | 130.47% |
| PLBY221216C00015000 | 2022-09-27 10:17AM EDT | 15.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 1,928 | 140.63% |
| PLBY221216C00017500 | 2022-09-19 9:30AM EDT | 17.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 410 | 145.31% |
| PLBY221216C00020000 | 2022-09-30 1:07PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 429 | 156.25% |
| PLBY221216C00022500 | 2022-09-28 10:19AM EDT | 22.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 224 | 164.06% |
| PLBY221216C00025000 | 2022-09-16 10:26AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,001 | 167.19% |
| PLBY221216C00030000 | 2022-09-13 11:16AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,113 | 175.00% |
| PLBY221216C00035000 | 2022-09-21 10:21AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 832 | 184.38% |
| PLBY221216C00040000 | 2022-09-01 12:36PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 1,197 | 193.75% |
| PLBY221216C00045000 | 2022-08-12 3:26PM EDT | 45.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 310 | 221.88% |
| PLBY221216C00050000 | 2022-09-16 10:22AM EDT | 50.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 356 | 220.31% |
| PLBY221216C00055000 | 2022-09-02 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 226 | 206.25% |
| PLBY221216C00060000 | 2022-07-28 1:18PM EDT | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 14 | 875 | 212.50% |
| PLBY221216C00065000 | 2022-08-11 10:17AM EDT | 65.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 259 | 231.25% |
| PLBY221216C00070000 | 2022-08-08 10:41AM EDT | 70.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 153 | 279.69% |
| PLBY221216C00075000 | 2022-08-04 12:13PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 267.19% |
| PLBY221216C00080000 | 2022-05-17 10:46AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 91 | 373.83% |
| PLBY221216C00085000 | 2022-06-21 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 50.00% |
| PLBY221216C00090000 | 2022-09-27 2:08PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 535 | 294.53% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216P00002500 | 2022-09-26 3:45PM EDT | 2.50 | 0.16 | 0.14 | 0.15 | 0.00 | - | 20 | 243 | 110.55% |
| PLBY221216P00005000 | 2022-09-27 10:27AM EDT | 5.00 | 1.40 | 1.38 | 1.41 | 0.00 | - | 2 | 1,141 | 101.17% |
| PLBY221216P00007500 | 2022-09-22 10:07AM EDT | 7.50 | 3.60 | 3.55 | 3.65 | 0.00 | - | 1 | 202 | 107.81% |
| PLBY221216P00010000 | 2022-09-13 3:12PM EDT | 10.00 | 5.69 | 5.95 | 6.05 | 0.00 | - | 2 | 756 | 103.13% |
| PLBY221216P00012500 | 2022-09-29 1:53PM EDT | 12.50 | 8.80 | 8.45 | 8.60 | 0.00 | - | 1 | 72 | 135.16% |
| PLBY221216P00015000 | 2022-09-06 3:22PM EDT | 15.00 | 10.97 | 10.90 | 11.10 | 0.00 | - | 60 | 4 | 137.50% |
| PLBY221216P00017500 | 2022-09-27 11:52AM EDT | 17.50 | 13.58 | 13.40 | 13.55 | 0.00 | - | 1 | 63 | 118.75% |
| PLBY221216P00020000 | 2022-09-01 11:43AM EDT | 20.00 | 15.73 | 15.90 | 16.00 | 0.00 | - | 1 | 4 | 159.38% |
| PLBY221216P00022500 | 2022-07-12 10:07AM EDT | 22.50 | 16.40 | 16.95 | 17.05 | 0.00 | - | 3 | 17 | 0.00% |
| PLBY221216P00025000 | 2022-06-21 9:32AM EDT | 25.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| PLBY221216P00030000 | 2022-09-12 10:25AM EDT | 30.00 | 25.45 | 25.90 | 26.05 | 0.00 | - | 7 | 171 | 156.25% |
| PLBY221216P00035000 | 2022-05-23 3:02PM EDT | 35.00 | 26.00 | 27.45 | 28.10 | 0.00 | - | 1 | 25 | 0.00% |
| PLBY221216P00040000 | 2022-05-31 11:10AM EDT | 40.00 | 30.99 | 33.35 | 33.50 | 0.00 | - | 2 | 7 | 0.00% |
| PLBY221216P00045000 | 2022-05-25 2:30PM EDT | 45.00 | 36.20 | 36.85 | 38.40 | 0.00 | - | 25 | 9 | 0.00% |
| PLBY221216P00050000 | 2022-08-19 10:54AM EDT | 50.00 | 45.05 | 45.60 | 46.30 | 0.00 | - | 4 | 32 | 328.52% |
| PLBY221216P00055000 | 2021-11-10 7:50AM EDT | 55.00 | 32.00 | 28.20 | 28.85 | 0.00 | - | 2 | 12 | 0.00% |
| PLBY221216P00060000 | 2021-12-14 2:47PM EDT | 60.00 | 35.72 | 39.65 | 40.10 | 0.00 | - | 2 | 32 | 0.00% |
| PLBY221216P00065000 | 2021-11-10 7:50AM EDT | 65.00 | 41.00 | 36.85 | 37.60 | 0.00 | - | 2 | 2 | 0.00% |
| PLBY221216P00080000 | 2022-02-02 12:54PM EDT | 80.00 | 64.00 | 65.15 | 66.65 | 0.00 | - | 2 | 179 | 0.00% |
| PLBY221216P00085000 | 2022-01-24 10:33AM EDT | 85.00 | 70.26 | 69.95 | 70.50 | 0.00 | - | 5 | 5 | 0.00% |
| PLBY221216P00090000 | 2022-09-02 3:33PM EDT | 90.00 | 85.72 | 85.85 | 86.05 | 0.00 | - | 1 | 2 | 297.66% |
© 2022 Yahoo. All rights reserved.
