Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.9300-0.2800 (-8.72%)
As of 10:20AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119C000025002023-02-06 9:30AM EST2.501.351.081.17-0.05-3.57%185087.30%
PLBY240119C000050002023-02-03 3:06PM EST5.000.660.480.550.00-309,44288.48%
PLBY240119C000075002023-02-02 9:30AM EST7.500.300.250.320.00-12,62490.23%
PLBY240119C000100002023-02-02 2:51PM EST10.000.320.140.260.00-2595,40794.73%
PLBY240119C000125002023-01-25 2:18PM EST12.500.080.080.350.00-2351106.84%
PLBY240119C000150002023-02-02 2:51PM EST15.000.080.050.160.00-101,64898.05%
PLBY240119C000175002023-02-03 11:36AM EST17.500.040.020.640.00-10479135.16%
PLBY240119C000200002023-02-03 11:38AM EST20.000.030.020.170.00-102,315107.42%
PLBY240119C000225002023-02-02 2:46PM EST22.500.050.010.510.00-10379137.50%
PLBY240119C000250002023-02-02 2:54PM EST25.000.180.010.200.00-301,779117.58%
PLBY240119C000300002023-02-02 2:53PM EST30.000.040.010.190.00-121,179123.44%
PLBY240119C000350002023-02-03 11:41AM EST35.000.130.010.440.00-3201150.00%
PLBY240119C000400002023-02-03 11:40AM EST40.000.130.010.200.00-3943134.38%
PLBY240119C000450002023-02-03 11:39AM EST45.000.130.010.140.00-91,214131.25%
PLBY240119C000500002023-02-03 11:37AM EST50.000.130.010.390.00-11578159.18%
PLBY240119C000550002023-01-12 12:06PM EST55.000.080.010.390.00-1174162.50%
PLBY240119C000600002023-02-01 1:59PM EST60.000.120.010.300.00-22,190158.20%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY240119P000025002023-02-03 3:52PM EST2.500.520.560.610.00-11,42175.78%
PLBY240119P000050002023-01-27 1:39PM EST5.002.192.392.470.00-51,33874.41%
PLBY240119P000075002023-02-06 9:32AM EST7.504.604.604.70+0.30+6.98%11,25663.67%
PLBY240119P000100002023-02-02 2:58PM EST10.006.707.007.150.00-9001,15651.56%
PLBY240119P000125002022-12-22 2:34PM EST12.509.808.209.450.00-11100.00%
PLBY240119P000150002023-01-25 10:21AM EST15.0011.9711.6512.200.00-11102.73%
PLBY240119P000175002022-10-28 12:45PM EST17.5014.1012.7016.000.00-54236.72%
PLBY240119P000200002023-01-09 3:50PM EST20.0017.3516.9517.300.00-9105498.44%
PLBY240119P000225002022-08-25 10:39AM EST22.5018.2317.6020.600.00-1255211.72%
PLBY240119P000250002023-02-06 10:02AM EST25.0022.0521.9522.15+0.20+0.92%41112.89%
PLBY240119P000300002022-12-05 11:02AM EST30.0025.8827.1027.400.00-90137.89%
PLBY240119P000350002023-01-23 10:19AM EST35.0031.5431.9532.700.00-52154.30%
PLBY240119P000400002023-01-23 10:36AM EST40.0036.6036.0038.150.00-1028296.88%
PLBY240119P000450002023-01-23 9:30AM EST45.0041.5541.4542.350.00-20166.99%
PLBY240119P000500002022-01-20 1:59PM EST50.0034.5036.5537.800.00-120.00%
PLBY240119P000600002023-01-23 9:30AM EST60.0056.5556.1557.600.00-40205.27%