Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,102.79 -33.69 (-0.81%) Dow
33,734.25 -191.76 (-0.57%) Nasdaq
11,894.04 -112.92 (-0.94%) BTC-USD
22,835.79 -369.50 (-1.59%) CMC Crypto 200
524.70 -0.43 (-0.08%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119C00002500 | 2023-02-06 9:30AM EST | 2.50 | 1.35 | 1.08 | 1.17 | -0.05 | -3.57% | 1 | 850 | 87.30% |
| PLBY240119C00005000 | 2023-02-03 3:06PM EST | 5.00 | 0.66 | 0.48 | 0.55 | 0.00 | - | 30 | 9,442 | 88.48% |
| PLBY240119C00007500 | 2023-02-02 9:30AM EST | 7.50 | 0.30 | 0.25 | 0.32 | 0.00 | - | 1 | 2,624 | 90.23% |
| PLBY240119C00010000 | 2023-02-02 2:51PM EST | 10.00 | 0.32 | 0.14 | 0.26 | 0.00 | - | 259 | 5,407 | 94.73% |
| PLBY240119C00012500 | 2023-01-25 2:18PM EST | 12.50 | 0.08 | 0.08 | 0.35 | 0.00 | - | 2 | 351 | 106.84% |
| PLBY240119C00015000 | 2023-02-02 2:51PM EST | 15.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 10 | 1,648 | 98.05% |
| PLBY240119C00017500 | 2023-02-03 11:36AM EST | 17.50 | 0.04 | 0.02 | 0.64 | 0.00 | - | 10 | 479 | 135.16% |
| PLBY240119C00020000 | 2023-02-03 11:38AM EST | 20.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 10 | 2,315 | 107.42% |
| PLBY240119C00022500 | 2023-02-02 2:46PM EST | 22.50 | 0.05 | 0.01 | 0.51 | 0.00 | - | 10 | 379 | 137.50% |
| PLBY240119C00025000 | 2023-02-02 2:54PM EST | 25.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 30 | 1,779 | 117.58% |
| PLBY240119C00030000 | 2023-02-02 2:53PM EST | 30.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 12 | 1,179 | 123.44% |
| PLBY240119C00035000 | 2023-02-03 11:41AM EST | 35.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | 3 | 201 | 150.00% |
| PLBY240119C00040000 | 2023-02-03 11:40AM EST | 40.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 3 | 943 | 134.38% |
| PLBY240119C00045000 | 2023-02-03 11:39AM EST | 45.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | 9 | 1,214 | 131.25% |
| PLBY240119C00050000 | 2023-02-03 11:37AM EST | 50.00 | 0.13 | 0.01 | 0.39 | 0.00 | - | 11 | 578 | 159.18% |
| PLBY240119C00055000 | 2023-01-12 12:06PM EST | 55.00 | 0.08 | 0.01 | 0.39 | 0.00 | - | 1 | 174 | 162.50% |
| PLBY240119C00060000 | 2023-02-01 1:59PM EST | 60.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 2 | 2,190 | 158.20% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY240119P00002500 | 2023-02-03 3:52PM EST | 2.50 | 0.52 | 0.56 | 0.61 | 0.00 | - | 1 | 1,421 | 75.78% |
| PLBY240119P00005000 | 2023-01-27 1:39PM EST | 5.00 | 2.19 | 2.39 | 2.47 | 0.00 | - | 5 | 1,338 | 74.41% |
| PLBY240119P00007500 | 2023-02-06 9:32AM EST | 7.50 | 4.60 | 4.60 | 4.70 | +0.30 | +6.98% | 1 | 1,256 | 63.67% |
| PLBY240119P00010000 | 2023-02-02 2:58PM EST | 10.00 | 6.70 | 7.00 | 7.15 | 0.00 | - | 900 | 1,156 | 51.56% |
| 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 | 11.65 | 12.20 | 0.00 | - | 1 | 1 | 102.73% |
| PLBY240119P00017500 | 2022-10-28 12:45PM EST | 17.50 | 14.10 | 12.70 | 16.00 | 0.00 | - | 5 | 4 | 236.72% |
| PLBY240119P00020000 | 2023-01-09 3:50PM EST | 20.00 | 17.35 | 16.95 | 17.30 | 0.00 | - | 910 | 54 | 98.44% |
| PLBY240119P00022500 | 2022-08-25 10:39AM EST | 22.50 | 18.23 | 17.60 | 20.60 | 0.00 | - | 1 | 255 | 211.72% |
| PLBY240119P00025000 | 2023-02-06 10:02AM EST | 25.00 | 22.05 | 21.95 | 22.15 | +0.20 | +0.92% | 4 | 1 | 112.89% |
| PLBY240119P00030000 | 2022-12-05 11:02AM EST | 30.00 | 25.88 | 27.10 | 27.40 | 0.00 | - | 9 | 0 | 137.89% |
| PLBY240119P00035000 | 2023-01-23 10:19AM EST | 35.00 | 31.54 | 31.95 | 32.70 | 0.00 | - | 5 | 2 | 154.30% |
| PLBY240119P00040000 | 2023-01-23 10:36AM EST | 40.00 | 36.60 | 36.00 | 38.15 | 0.00 | - | 10 | 282 | 96.88% |
| PLBY240119P00045000 | 2023-01-23 9:30AM EST | 45.00 | 41.55 | 41.45 | 42.35 | 0.00 | - | 2 | 0 | 166.99% |
| 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 | 56.15 | 57.60 | 0.00 | - | 4 | 0 | 205.27% |
© 2023 Yahoo. All rights reserved.
