Singapore markets closed
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,200.20 +69.31 (+0.36%) CMC Crypto 200
436.54 -6.89 (-1.55%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119C00002500 | 2022-09-27 3:55PM EDT | 2.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLBY240119C00005000 | 2022-09-30 3:33PM EDT | 5.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| PLBY240119C00007500 | 2022-09-29 2:21PM EDT | 7.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PLBY240119C00010000 | 2022-09-30 1:35PM EDT | 10.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PLBY240119C00012500 | 2022-09-29 1:39PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLBY240119C00015000 | 2022-09-30 1:34PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PLBY240119C00017500 | 2022-09-22 11:23AM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PLBY240119C00020000 | 2022-09-30 12:02PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PLBY240119C00022500 | 2022-09-02 2:26PM EDT | 22.50 | 0.31 | 0.26 | 0.91 | 0.00 | - | 5 | 249 | 122.07% |
| PLBY240119C00025000 | 2022-09-29 11:37AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLBY240119C00030000 | 2022-09-30 11:29AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLBY240119C00035000 | 2022-09-23 3:34PM EDT | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLBY240119C00040000 | 2022-09-27 9:43AM EDT | 40.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLBY240119C00045000 | 2022-09-20 12:54PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLBY240119C00050000 | 2022-09-16 2:38PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLBY240119C00055000 | 2022-09-23 3:44PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLBY240119C00060000 | 2022-09-27 10:59AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119P00002500 | 2022-09-30 3:48PM EDT | 2.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLBY240119P00005000 | 2022-09-29 11:38AM EDT | 5.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLBY240119P00007500 | 2022-08-29 11:01AM EDT | 7.50 | 3.50 | 3.90 | 4.20 | 0.00 | - | 1 | 815 | 73.44% |
| PLBY240119P00010000 | 2022-09-23 10:37AM EDT | 10.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLBY240119P00012500 | 2022-09-23 10:33AM EDT | 12.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY240119P00015000 | 2022-09-07 1:24PM EDT | 15.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY240119P00017500 | 2022-07-15 12:12PM EDT | 17.50 | 11.59 | 12.30 | 12.70 | 0.00 | - | 3 | 33 | 0.00% |
| PLBY240119P00020000 | 2022-09-26 3:08PM EDT | 20.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY240119P00022500 | 2022-08-25 11:39AM EDT | 22.50 | 18.23 | 17.60 | 20.60 | 0.00 | - | 1 | 255 | 125.00% |
| PLBY240119P00025000 | 2022-08-30 3:10PM EDT | 25.00 | 20.40 | 21.05 | 22.40 | 0.00 | - | 1 | 0 | 136.52% |
| PLBY240119P00030000 | 2022-08-18 11:04AM EDT | 30.00 | 24.75 | 24.60 | 27.95 | 0.00 | - | 1 | 0 | 112.70% |
| PLBY240119P00035000 | 2022-08-18 12:10PM EDT | 35.00 | 29.75 | 29.45 | 32.90 | 0.00 | - | 5 | 0 | 108.79% |
| PLBY240119P00040000 | 2022-08-30 10:35AM EDT | 40.00 | 36.00 | 36.15 | 37.75 | 0.00 | - | 2 | 2 | 166.70% |
| PLBY240119P00045000 | 2022-01-21 3:28PM EDT | 45.00 | 30.80 | 32.10 | 32.65 | 0.00 | - | 2 | 2 | 0.00% |
| PLBY240119P00050000 | 2022-01-20 2:59PM EDT | 50.00 | 34.50 | 36.55 | 37.80 | 0.00 | - | 1 | 2 | 0.00% |
| PLBY240119P00060000 | 2022-06-16 10:25AM EDT | 60.00 | 52.50 | 51.50 | 56.00 | 0.00 | - | 4 | 0 | 97.66% |
© 2022 Yahoo. All rights reserved.
