Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,934.38 +35.61 (+0.18%) FTSE 100
7,390.46 -27.69 (-0.37%) BTC-USD
29,572.85 -290.71 (-0.97%) CMC Crypto 200
663.37 -17.74 (-2.60%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119C00002500 | 2022-05-11 3:39PM EDT | 2.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY240119C00005000 | 2022-05-13 1:18PM EDT | 5.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PLBY240119C00007500 | 2022-05-13 2:02PM EDT | 7.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| PLBY240119C00010000 | 2022-05-13 12:17PM EDT | 10.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PLBY240119C00012500 | 2022-05-13 9:45AM EDT | 12.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PLBY240119C00015000 | 2022-05-13 9:40AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLBY240119C00017500 | 2022-05-13 10:04AM EDT | 17.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PLBY240119C00020000 | 2022-05-13 10:47AM EDT | 20.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLBY240119C00022500 | 2022-05-09 11:54AM EDT | 22.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PLBY240119C00025000 | 2022-05-13 12:58PM EDT | 25.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PLBY240119C00030000 | 2022-05-13 2:06PM EDT | 30.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PLBY240119C00035000 | 2022-05-12 10:00AM EDT | 35.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLBY240119C00040000 | 2022-05-11 3:20PM EDT | 40.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLBY240119C00045000 | 2022-05-11 12:33PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PLBY240119C00050000 | 2022-05-11 10:13AM EDT | 50.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PLBY240119C00055000 | 2022-04-28 10:17AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PLBY240119C00060000 | 2022-05-12 3:41PM EDT | 60.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119P00002500 | 2022-05-02 1:23PM EDT | 2.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLBY240119P00007500 | 2022-05-11 1:47PM EDT | 7.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| PLBY240119P00010000 | 2022-05-12 10:21AM EDT | 10.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PLBY240119P00012500 | 2022-05-11 11:41AM EDT | 12.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PLBY240119P00015000 | 2022-05-11 10:22AM EDT | 15.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PLBY240119P00017500 | 2022-04-28 3:10PM EDT | 17.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLBY240119P00020000 | 2022-04-06 12:15PM EDT | 20.00 | 11.11 | 12.80 | 13.20 | 0.00 | - | 12 | 168 | 87.35% |
| PLBY240119P00022500 | 2021-12-23 3:31PM EDT | 22.50 | 9.00 | 11.45 | 12.40 | 0.00 | - | 1 | 246 | 0.00% |
| PLBY240119P00025000 | 2022-04-22 12:57PM EDT | 25.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY240119P00030000 | 2022-04-26 3:54PM EDT | 30.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLBY240119P00035000 | 2022-02-15 1:04PM EDT | 35.00 | 22.60 | 21.65 | 23.15 | 0.00 | - | 5 | 4 | 0.00% |
| PLBY240119P00040000 | 2022-03-08 3:17PM EDT | 40.00 | 27.80 | 27.95 | 29.30 | 0.00 | - | 5 | 26 | 0.00% |
| 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 | 2022-04-13 9:47AM EDT | 60.00 | 48.65 | 51.05 | 51.55 | 0.00 | - | 3 | 17 | 78.22% |
© 2022 Yahoo. All rights reserved.
