Singapore markets close in 4 hours 20 minutes
Straits Times Index
3,073.80 -10.28 (-0.33%) Nikkei
32,870.82 -360.45 (-1.08%) Hang Seng
16,353.87 -292.18 (-1.76%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,776.85 +1,007.54 (+2.47%) CMC Crypto 200
859.34 +0.63 (+0.07%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119C00002500 | 2023-12-01 10:38AM EST | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 16,886 | 228.13% |
| PLBY240119C00005000 | 2023-11-03 12:20PM EST | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12,115 | 306.25% |
| PLBY240119C00007500 | 2023-10-05 9:41AM EST | 7.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 302 | 2,946 | 396.88% |
| PLBY240119C00010000 | 2023-11-09 10:13AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 5,489 | 375.00% |
| PLBY240119C00012500 | 2023-06-09 8:35AM EST | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 471 | 812.50% |
| PLBY240119C00015000 | 2023-08-10 2:13PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 1,682 | 465.63% |
| PLBY240119C00017500 | 2023-03-29 11:45AM EST | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 549 | 846.88% |
| PLBY240119C00020000 | 2023-06-12 9:04AM EST | 20.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 2,677 | 595.31% |
| PLBY240119C00022500 | 2023-10-18 8:43AM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 384 | 50.00% |
| PLBY240119C00025000 | 2023-10-23 9:43AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,537 | 50.00% |
| PLBY240119C00030000 | 2023-10-18 8:43AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,141 | 50.00% |
| PLBY240119C00035000 | 2023-02-10 11:40AM EST | 35.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 6 | 202 | 893.75% |
| PLBY240119C00040000 | 2023-11-02 10:35AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 859 | 496.88% |
| PLBY240119C00045000 | 2023-03-20 1:02PM EST | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 1,316 | 668.75% |
| PLBY240119C00050000 | 2023-11-27 2:53PM EST | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 594 | 512.50% |
| PLBY240119C00055000 | 2023-01-12 12:06PM EST | 55.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 174 | 687.50% |
| PLBY240119C00060000 | 2023-11-06 10:33AM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 2,073 | 531.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119P00002500 | 2023-11-14 10:52AM EST | 2.50 | 2.10 | 1.75 | 1.95 | 0.00 | - | 2 | 184 | 262.50% |
| PLBY240119P00005000 | 2023-10-10 12:47PM EST | 5.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 10 | 4 | 415.63% |
| PLBY240119P00007500 | 2023-10-30 1:56PM EST | 7.50 | 6.90 | 6.90 | 7.10 | 0.00 | - | 1 | 28 | 570.31% |
| PLBY240119P00010000 | 2023-09-22 9:51AM EST | 10.00 | 9.00 | 9.20 | 9.60 | 0.00 | - | 1 | 1 | 490.63% |
| PLBY240119P00012500 | 2022-12-22 2:34PM EST | 12.50 | 9.80 | 8.20 | 9.45 | 0.00 | - | 1 | 110 | 0.00% |
| PLBY240119P00015000 | 2023-01-25 10:21AM EST | 15.00 | 11.97 | 12.10 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLBY240119P00017500 | 2022-10-28 12:45PM EST | 17.50 | 14.10 | 12.70 | 16.00 | 0.00 | - | 5 | 4 | 0.00% |
| PLBY240119P00020000 | 2023-07-26 11:08AM EST | 20.00 | 18.10 | 17.50 | 20.80 | 0.00 | - | 1 | 27 | 0.00% |
| PLBY240119P00022500 | 2022-08-25 10:39AM EST | 22.50 | 18.23 | 17.60 | 20.60 | 0.00 | - | 1 | 255 | 0.00% |
| PLBY240119P00025000 | 2023-03-15 10:43AM EST | 25.00 | 23.05 | 23.10 | 25.30 | 0.00 | - | 1 | 3 | 0.00% |
| PLBY240119P00030000 | 2022-12-05 11:02AM EST | 30.00 | 25.88 | 27.10 | 27.40 | 0.00 | - | 9 | 0 | 0.00% |
| PLBY240119P00035000 | 2023-01-23 10:19AM EST | 35.00 | 31.54 | 32.10 | 34.80 | 0.00 | - | 5 | 2 | 1,059.38% |
| PLBY240119P00040000 | 2023-10-04 12:48PM EST | 40.00 | 39.30 | 39.20 | 39.50 | 0.00 | - | 1 | 3 | 543.75% |
| PLBY240119P00045000 | 2023-12-01 10:54AM EST | 45.00 | 44.38 | 44.10 | 44.50 | 0.00 | - | 1 | 0 | 746.88% |
| PLBY240119P00050000 | 2022-01-20 1:59PM EST | 50.00 | 34.50 | 36.55 | 37.80 | 0.00 | - | 1 | 2 | 0.00% |
| PLBY240119P00060000 | 2023-01-23 9:30AM EST | 60.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.