Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,225.45 -26.92 (-0.83%) S&P 500
3,926.42 -14.84 (-0.38%) Dow
33,531.97 -64.37 (-0.19%) Nasdaq
10,940.22 -74.67 (-0.68%) BTC-USD
16,811.12 -168.15 (-0.99%) CMC Crypto 200
394.58 -7.45 (-1.85%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216C00002500 | 2022-12-07 2:00PM EST | 2.50 | 1.33 | 1.26 | 1.39 | -0.32 | -19.39% | 79 | 2,101 | 198.44% |
| PLBY221216C00005000 | 2022-12-07 2:46PM EST | 5.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 504 | 5,755 | 109.38% |
| PLBY221216C00007500 | 2022-12-07 2:00PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 886 | 175.00% |
| PLBY221216C00010000 | 2022-11-09 9:44AM EST | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,112 | 237.50% |
| PLBY221216C00012500 | 2022-12-06 10:53AM EST | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 337 | 318.75% |
| PLBY221216C00015000 | 2022-12-02 11:00AM EST | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2,039 | 421.88% |
| PLBY221216C00017500 | 2022-11-29 12:46PM EST | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 400 | 337.50% |
| PLBY221216C00020000 | 2022-11-08 3:15PM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 429 | 440.63% |
| PLBY221216C00022500 | 2022-10-24 11:30AM EST | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 216 | 437.50% |
| PLBY221216C00025000 | 2022-09-16 9:26AM EST | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,001 | 475.00% |
| PLBY221216C00030000 | 2022-09-13 10:16AM EST | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,113 | 521.88% |
| PLBY221216C00035000 | 2022-09-21 9:21AM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 832 | 550.00% |
| PLBY221216C00040000 | 2022-09-01 11:36AM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 1,197 | 543.75% |
| PLBY221216C00045000 | 2022-10-03 2:44PM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 310 | 581.25% |
| PLBY221216C00050000 | 2022-10-03 2:45PM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 356 | 600.00% |
| PLBY221216C00055000 | 2022-10-06 1:59PM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 223 | 600.00% |
| PLBY221216C00060000 | 2022-07-28 12:18PM EST | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 14 | 875 | 587.50% |
| PLBY221216C00065000 | 2022-08-11 9:17AM EST | 65.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 259 | 650.00% |
| PLBY221216C00070000 | 2022-08-08 9:41AM EST | 70.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 153 | 784.38% |
| PLBY221216C00075000 | 2022-08-04 11:13AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 750.00% |
| PLBY221216C00080000 | 2022-05-17 9:46AM EST | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 91 | 1,050.00% |
| PLBY221216C00085000 | 2022-06-21 8:30AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 50.00% |
| PLBY221216C00090000 | 2022-11-28 12:14PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 537 | 625.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221216P00002500 | 2022-12-07 2:00PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 477 | 125.00% |
| PLBY221216P00005000 | 2022-12-07 2:46PM EST | 5.00 | 1.23 | 1.23 | 1.29 | +0.43 | +53.75% | 1,047 | 1,290 | 164.06% |
| PLBY221216P00007500 | 2022-12-07 2:00PM EST | 7.50 | 3.72 | 3.65 | 3.80 | +0.37 | +11.04% | 32 | 187 | 270.31% |
| PLBY221216P00010000 | 2022-12-07 10:48AM EST | 10.00 | 6.05 | 6.15 | 6.40 | +0.11 | +1.85% | 55 | 88 | 392.19% |
| PLBY221216P00012500 | 2022-09-29 12:53PM EST | 12.50 | 8.80 | 8.75 | 9.50 | 0.00 | - | 1 | 2 | 650.00% |
| PLBY221216P00015000 | 2022-09-06 2:22PM EST | 15.00 | 10.97 | 11.05 | 11.15 | 0.00 | - | 60 | 3 | 0.00% |
| PLBY221216P00017500 | 2022-09-27 10:52AM EST | 17.50 | 13.58 | 13.45 | 14.35 | 0.00 | - | 1 | 59 | 625.00% |
| PLBY221216P00020000 | 2022-09-01 10:43AM EST | 20.00 | 15.73 | 15.90 | 16.00 | 0.00 | - | 1 | 4 | 0.00% |
| PLBY221216P00022500 | 2022-07-12 9:07AM EST | 22.50 | 16.40 | 16.95 | 17.05 | 0.00 | - | 3 | 17 | 0.00% |
| PLBY221216P00025000 | 2022-11-16 11:38AM EST | 25.00 | 21.25 | 21.15 | 21.30 | +0.15 | +0.71% | 1 | 7 | 562.50% |
| PLBY221216P00030000 | 2022-12-06 10:51AM EST | 30.00 | 25.95 | 26.15 | 26.35 | 0.00 | - | 5 | 171 | 632.81% |
| PLBY221216P00035000 | 2022-05-23 2:02PM EST | 35.00 | 26.00 | 27.45 | 28.10 | 0.00 | - | 1 | 25 | 0.00% |
| PLBY221216P00040000 | 2022-05-31 10:10AM EST | 40.00 | 30.99 | 33.35 | 33.50 | 0.00 | - | 2 | 7 | 0.00% |
| PLBY221216P00045000 | 2022-05-25 1:30PM EST | 45.00 | 36.20 | 36.85 | 38.40 | 0.00 | - | 25 | 9 | 0.00% |
| PLBY221216P00050000 | 2022-10-17 1:51PM EST | 50.00 | 46.45 | 45.85 | 46.60 | 0.00 | - | 4 | 32 | 706.25% |
| PLBY221216P00055000 | 2021-11-10 6:50AM EST | 55.00 | 32.00 | 28.20 | 28.85 | 0.00 | - | 2 | 12 | 0.00% |
| PLBY221216P00060000 | 2021-12-14 1:47PM EST | 60.00 | 35.72 | 39.65 | 40.10 | 0.00 | - | 2 | 32 | 0.00% |
| PLBY221216P00065000 | 2021-11-10 6:50AM EST | 65.00 | 41.00 | 36.85 | 37.60 | 0.00 | - | 2 | 2 | 0.00% |
| PLBY221216P00080000 | 2022-02-02 11:54AM EST | 80.00 | 64.00 | 65.15 | 66.65 | 0.00 | - | 2 | 179 | 0.00% |
| PLBY221216P00085000 | 2022-01-24 9:33AM EST | 85.00 | 70.26 | 69.95 | 70.50 | 0.00 | - | 5 | 5 | 0.00% |
| PLBY221216P00090000 | 2022-09-02 2:33PM EST | 90.00 | 85.72 | 85.85 | 86.05 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
