Singapore markets close in 1 hour 55 minutes

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.78-0.48 (-5.18%)
At close: 04:00PM EDT
8.78 0.00 (0.00%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220617C000025002022-04-21 2:52PM EDT2.507.606.556.750.00--39463.28%
PLBY220617C000050002022-05-23 10:16AM EDT5.003.600.000.000.00-2000.00%
PLBY220617C000075002022-05-24 10:21AM EDT7.501.580.000.000.00-500.00%
PLBY220617C000100002022-05-24 3:53PM EDT10.000.550.000.000.00-268012.50%
PLBY220617C000125002022-05-24 2:16PM EDT12.500.120.000.000.00-174025.00%
PLBY220617C000150002022-05-24 3:51PM EDT15.000.040.000.000.00-22050.00%
PLBY220617C000175002022-05-23 9:57AM EDT17.500.050.000.000.00-2050.00%
PLBY220617C000200002022-05-24 12:05PM EDT20.000.040.000.000.00-1050.00%
PLBY220617C000225002022-05-18 9:53AM EDT22.500.010.000.000.00-1050.00%
PLBY220617C000250002022-05-19 12:55PM EDT25.000.010.000.000.00-2050.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220617P000050002022-05-24 9:35AM EDT5.000.060.000.000.00-1050.00%
PLBY220617P000075002022-05-24 2:13PM EDT7.500.390.000.000.00-21012.50%
PLBY220617P000100002022-05-24 11:43AM EDT10.001.710.000.000.00-2300.00%
PLBY220617P000125002022-05-20 3:38PM EDT12.503.700.000.000.00-1200.00%
PLBY220617P000150002022-05-20 2:18PM EDT15.006.350.000.000.00-1100.00%
PLBY220617P000175002022-05-20 11:11AM EDT17.508.670.000.000.00-100.00%
PLBY220617P000200002022-05-20 10:38AM EDT20.0010.840.000.000.00-100.00%
PLBY220617P000225002022-05-18 10:20AM EDT22.5012.260.000.000.00-700.00%
PLBY220617P000250002022-04-18 12:01AM EDT25.0013.6914.1516.550.00--3280.47%