Singapore markets close in 3 hours 3 minutes
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
32.57-2.92 (-8.23%)
At close: 04:00PM EST
33.20 +0.63 (+1.93%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY211217C000125002021-12-06 10:17AM EST12.5021.250.000.000.00-100.00%
PLBY211217C000150002021-12-02 1:51PM EST15.0020.390.000.000.00-200.00%
PLBY211217C000175002021-11-16 3:38PM EST17.5024.100.000.000.00-100.00%
PLBY211217C000200002021-12-06 10:17AM EST20.0013.750.000.000.00-100.00%
PLBY211217C000225002021-12-06 1:42PM EST22.5011.850.000.000.00-100.00%
PLBY211217C000250002021-12-06 2:12PM EST25.009.650.000.000.00-1200.00%
PLBY211217C000300002021-12-06 3:59PM EST30.004.100.000.000.00-9700.00%
PLBY211217C000350002021-12-06 3:59PM EST35.002.040.000.000.00-5,180012.50%
PLBY211217C000400002021-12-06 3:59PM EST40.001.050.000.000.00-1,756025.00%
PLBY211217C000450002021-12-06 3:59PM EST45.000.610.000.000.00-1,777050.00%
PLBY211217C000500002021-12-06 3:58PM EST50.000.390.000.000.00-1,250050.00%
PLBY211217C000550002021-12-06 3:59PM EST55.000.220.000.000.00-261050.00%
PLBY211217C000600002021-12-06 3:59PM EST60.000.190.000.000.00-754050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY211217P000125002021-11-04 9:05AM EST12.500.050.000.750.00-11370.31%
PLBY211217P000150002021-11-02 8:54AM EST15.000.410.000.820.00--1314.06%
PLBY211217P000175002021-11-26 10:34AM EST17.500.050.000.000.00-35050.00%
PLBY211217P000200002021-12-06 3:51PM EST20.000.050.000.000.00-1050.00%
PLBY211217P000225002021-12-06 3:53PM EST22.500.080.000.000.00-38050.00%
PLBY211217P000250002021-12-06 3:59PM EST25.000.240.000.000.00-92050.00%
PLBY211217P000300002021-12-06 3:59PM EST30.001.430.000.000.00-2,951012.50%
PLBY211217P000350002021-12-06 3:59PM EST35.004.440.000.000.00-43100.00%
PLBY211217P000400002021-12-06 2:03PM EST40.006.940.000.000.00-2200.00%
PLBY211217P000450002021-12-06 3:59PM EST45.0012.870.000.000.00-500.00%
PLBY211217P000500002021-12-03 3:21PM EST50.0015.950.000.000.00-2300.00%
PLBY211217P000550002021-12-03 3:13PM EST55.0021.050.000.000.00-700.00%
PLBY211217P000600002021-11-22 1:50PM EST60.0023.050.000.000.00-800.00%