Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,128.87 +12.55 (+0.40%) Nikkei
28,531.76 +604.39 (+2.16%) Hang Seng
23,793.96 +444.58 (+1.90%) FTSE 100
7,232.28 +109.96 (+1.54%) BTC-USD
51,058.30 +2,235.94 (+4.58%) CMC Crypto 200
1,318.91 +58.76 (+4.66%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY211217C00012500 | 2021-12-06 10:17AM EST | 12.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY211217C00015000 | 2021-12-02 1:51PM EST | 15.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLBY211217C00017500 | 2021-11-16 3:38PM EST | 17.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY211217C00020000 | 2021-12-06 10:17AM EST | 20.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY211217C00022500 | 2021-12-06 1:42PM EST | 22.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLBY211217C00025000 | 2021-12-06 2:12PM EST | 25.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLBY211217C00030000 | 2021-12-06 3:59PM EST | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| PLBY211217C00035000 | 2021-12-06 3:59PM EST | 35.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5,180 | 0 | 12.50% |
| PLBY211217C00040000 | 2021-12-06 3:59PM EST | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,756 | 0 | 25.00% |
| PLBY211217C00045000 | 2021-12-06 3:59PM EST | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 50.00% |
| PLBY211217C00050000 | 2021-12-06 3:58PM EST | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 50.00% |
| PLBY211217C00055000 | 2021-12-06 3:59PM EST | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| PLBY211217C00060000 | 2021-12-06 3:59PM EST | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY211217P00012500 | 2021-11-04 9:05AM EST | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 370.31% |
| PLBY211217P00015000 | 2021-11-02 8:54AM EST | 15.00 | 0.41 | 0.00 | 0.82 | 0.00 | - | - | 1 | 314.06% |
| PLBY211217P00017500 | 2021-11-26 10:34AM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PLBY211217P00020000 | 2021-12-06 3:51PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLBY211217P00022500 | 2021-12-06 3:53PM EST | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| PLBY211217P00025000 | 2021-12-06 3:59PM EST | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| PLBY211217P00030000 | 2021-12-06 3:59PM EST | 30.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,951 | 0 | 12.50% |
| PLBY211217P00035000 | 2021-12-06 3:59PM EST | 35.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| PLBY211217P00040000 | 2021-12-06 2:03PM EST | 40.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PLBY211217P00045000 | 2021-12-06 3:59PM EST | 45.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLBY211217P00050000 | 2021-12-03 3:21PM EST | 50.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLBY211217P00055000 | 2021-12-03 3:13PM EST | 55.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLBY211217P00060000 | 2021-11-22 1:50PM EST | 60.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
