Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,308.33 -104.08 (-0.54%) CMC Crypto 200
443.49 +0.06 (+0.01%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221021C00002500 | 2022-09-30 1:01PM EDT | 2.50 | 1.63 | 1.51 | 1.61 | +0.28 | +20.74% | 9 | 2,102 | 137.50% |
| PLBY221021C00005000 | 2022-09-30 3:03PM EDT | 5.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 305 | 3,187 | 89.84% |
| PLBY221021C00007500 | 2022-09-29 2:57PM EDT | 7.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,602 | 145.31% |
| PLBY221021C00010000 | 2022-09-30 2:18PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,482 | 187.50% |
| PLBY221021C00012500 | 2022-09-21 12:32PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 607 | 215.63% |
| PLBY221021C00015000 | 2022-09-14 3:03PM EDT | 15.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 904 | 267.19% |
| PLBY221021C00017500 | 2022-08-29 9:46AM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 50.00% |
| PLBY221021C00020000 | 2022-09-26 3:58PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 108 | 293.75% |
| PLBY221021C00022500 | 2022-09-09 1:18PM EDT | 22.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 312.50% |
| PLBY221021C00025000 | 2022-09-12 9:55AM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 325.00% |
| PLBY221021C00030000 | 2022-08-31 9:45AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY221021P00002500 | 2022-09-30 2:20PM EDT | 2.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 1,859 | 150.00% |
| PLBY221021P00005000 | 2022-09-30 2:13PM EDT | 5.00 | 1.03 | 1.01 | 1.06 | -0.32 | -23.70% | 31 | 603 | 85.94% |
| PLBY221021P00007500 | 2022-09-29 2:06PM EDT | 7.50 | 3.80 | 3.40 | 3.55 | 0.00 | - | 5 | 128 | 112.50% |
| PLBY221021P00010000 | 2022-09-22 12:18PM EDT | 10.00 | 6.00 | 5.90 | 6.00 | 0.00 | - | 1 | 215 | 201.56% |
| PLBY221021P00012500 | 2022-09-16 3:59PM EDT | 12.50 | 8.42 | 8.05 | 8.60 | 0.00 | - | 1 | 27 | 312.50% |
| PLBY221021P00015000 | 2022-08-02 11:20AM EDT | 15.00 | 8.15 | 10.65 | 10.75 | 0.00 | - | 1 | 87 | 0.00% |
| PLBY221021P00017500 | 2022-07-07 2:22PM EDT | 17.50 | 10.65 | 10.75 | 11.00 | 0.00 | - | 4 | 11 | 0.00% |
| PLBY221021P00020000 | 2022-06-24 3:17PM EDT | 20.00 | 12.38 | 13.65 | 13.85 | 0.00 | - | 3 | 0 | 0.00% |
| PLBY221021P00022500 | 2022-05-13 11:12AM EDT | 22.50 | 13.45 | 14.20 | 14.55 | 0.00 | - | 1 | 7 | 0.00% |
| PLBY221021P00025000 | 2022-09-29 1:53PM EDT | 25.00 | 21.30 | 20.55 | 21.40 | 0.00 | - | 3 | 2 | 275.00% |
| PLBY221021P00030000 | 2022-09-16 12:31PM EDT | 30.00 | 25.97 | 25.65 | 26.20 | 0.00 | - | 2 | 0 | 514.84% |
© 2022 Yahoo. All rights reserved.
