Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.80 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,909.63 +436.65 (+1.48%) CMC Crypto 200
650.34 -23.03 (-3.42%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220617C00002500 | 2022-04-21 2:52PM EDT | 2.50 | 7.60 | 6.55 | 6.75 | 0.00 | - | - | 39 | 267.19% |
| PLBY220617C00005000 | 2022-05-20 11:43AM EDT | 5.00 | 4.00 | 4.10 | 4.20 | -0.25 | -5.88% | 60 | 34 | 133.59% |
| PLBY220617C00007500 | 2022-05-20 11:25AM EDT | 7.50 | 1.78 | 1.93 | 2.05 | -0.13 | -6.81% | 6 | 179 | 110.94% |
| PLBY220617C00010000 | 2022-05-20 3:53PM EDT | 10.00 | 0.69 | 0.67 | 0.77 | -0.03 | -4.17% | 146 | 2,530 | 107.81% |
| PLBY220617C00012500 | 2022-05-20 3:59PM EDT | 12.50 | 0.23 | 0.22 | 0.26 | -0.01 | -4.17% | 63 | 684 | 110.94% |
| PLBY220617C00015000 | 2022-05-20 2:27PM EDT | 15.00 | 0.06 | 0.08 | 0.10 | -0.04 | -40.00% | 21 | 155 | 116.41% |
| PLBY220617C00017500 | 2022-05-20 3:07PM EDT | 17.50 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 4 | 40 | 123.44% |
| PLBY220617C00020000 | 2022-05-20 11:14AM EDT | 20.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 10 | 134 | 142.19% |
| PLBY220617C00022500 | 2022-05-18 9:53AM EDT | 22.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 31 | 29 | 156.25% |
| PLBY220617C00025000 | 2022-05-19 12:55PM EDT | 25.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 192.97% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220617P00005000 | 2022-05-20 3:31PM EDT | 5.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 2 | 140 | 140.63% |
| PLBY220617P00007500 | 2022-05-20 2:56PM EDT | 7.50 | 0.42 | 0.38 | 0.41 | +0.04 | +10.53% | 111 | 546 | 111.52% |
| PLBY220617P00010000 | 2022-05-20 3:56PM EDT | 10.00 | 1.62 | 1.57 | 1.65 | +0.03 | +1.89% | 105 | 386 | 106.84% |
| PLBY220617P00012500 | 2022-05-20 3:38PM EDT | 12.50 | 3.70 | 3.55 | 3.70 | +0.27 | +7.87% | 12 | 199 | 108.59% |
| PLBY220617P00015000 | 2022-05-20 2:18PM EDT | 15.00 | 6.35 | 5.90 | 6.05 | +0.38 | +6.37% | 11 | 97 | 112.50% |
| PLBY220617P00017500 | 2022-05-20 11:11AM EDT | 17.50 | 8.67 | 8.30 | 8.55 | +0.87 | +11.15% | 1 | 17 | 114.06% |
| PLBY220617P00020000 | 2022-05-20 10:38AM EDT | 20.00 | 10.84 | 10.75 | 11.20 | +10.84 | - | 1 | 0 | 157.81% |
| PLBY220617P00022500 | 2022-05-18 10:20AM EDT | 22.50 | 12.26 | 13.30 | 13.75 | 0.00 | - | 7 | 9 | 192.97% |
| PLBY220617P00025000 | 2022-04-18 12:01AM EDT | 25.00 | 13.69 | 14.15 | 16.55 | 0.00 | - | - | 3 | 306.64% |
© 2022 Yahoo. All rights reserved.
