Singapore Markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,426.73 +8.58 (+0.12%) BTC-USD
29,710.63 -0.62 (-0.00%) CMC Crypto 200
665.42 -15.69 (-2.30%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220715C00015000 | 2022-01-05 3:28PM EDT | 15.00 | 10.60 | 10.15 | 10.50 | -3.40 | -24.29% | 6 | 1 | 0.00% |
| PLBY220715C00017500 | 2022-01-05 1:51PM EDT | 17.50 | 9.10 | 8.00 | 9.95 | -8.90 | -49.44% | 5 | 7 | 0.00% |
| PLBY220715C00020000 | 2021-12-21 1:05PM EDT | 20.00 | 10.90 | 7.35 | 7.70 | 0.00 | - | 1 | 7 | 785.94% |
| PLBY220715C00022500 | 2021-12-21 1:41PM EDT | 22.50 | 9.70 | 6.30 | 6.60 | 0.00 | - | 3 | 7 | 652.73% |
| PLBY220715C00025000 | 2022-01-05 12:47PM EDT | 25.00 | 6.25 | 5.40 | 5.70 | -0.87 | -12.22% | 2 | 15 | 575.39% |
| PLBY220715C00030000 | 2022-01-05 4:08PM EDT | 30.00 | 4.15 | 4.05 | 4.40 | -2.32 | -35.86% | 7 | 41 | 489.94% |
| PLBY220715C00035000 | 2022-01-05 4:59PM EDT | 35.00 | 3.21 | 3.15 | 3.40 | -2.24 | -41.10% | 411 | 195 | 440.53% |
| PLBY220715C00040000 | 2022-01-05 4:17PM EDT | 40.00 | 2.55 | 2.55 | 2.70 | -1.55 | -37.80% | 15 | 144 | 411.33% |
| PLBY220715C00045000 | 2022-01-05 4:34PM EDT | 45.00 | 2.06 | 1.95 | 2.20 | -1.24 | -37.58% | 6 | 23 | 386.52% |
| PLBY220715C00050000 | 2021-12-30 10:39AM EDT | 50.00 | 2.52 | 1.63 | 1.82 | 0.00 | - | 3 | 10 | 372.85% |
| PLBY220715C00055000 | 2022-01-05 12:51PM EDT | 55.00 | 1.63 | 1.30 | 1.53 | -0.97 | -37.31% | 13 | 202 | 359.57% |
| PLBY220715C00060000 | 2022-01-05 4:20PM EDT | 60.00 | 1.20 | 1.08 | 1.34 | -0.87 | -42.03% | 2 | 78 | 352.15% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220715P00015000 | 2022-01-05 4:39PM EDT | 15.00 | 1.64 | 1.58 | 1.72 | +0.28 | +20.59% | 36 | 13 | 0.00% |
| PLBY220715P00017500 | 2022-01-05 11:57AM EDT | 17.50 | 2.27 | 0.66 | 4.40 | -0.03 | -1.30% | 6 | 7 | 0.00% |
| PLBY220715P00020000 | 2022-01-05 11:47AM EDT | 20.00 | 3.55 | 3.70 | 3.95 | +0.22 | +6.61% | 1 | 459 | 0.00% |
| PLBY220715P00022500 | 2022-01-05 4:46PM EDT | 22.50 | 5.20 | 5.15 | 5.40 | +0.50 | +10.64% | 3 | 400 | 0.00% |
| PLBY220715P00025000 | 2022-01-05 2:44PM EDT | 25.00 | 6.80 | 6.75 | 7.00 | +0.95 | +16.24% | 1 | 44 | 0.00% |
| PLBY220715P00030000 | 2022-01-05 4:37PM EDT | 30.00 | 10.53 | 10.35 | 10.65 | +1.02 | +10.73% | 11 | 172 | 0.00% |
| PLBY220715P00035000 | 2022-01-05 2:27PM EDT | 35.00 | 14.31 | 14.40 | 14.80 | +1.73 | +13.75% | 2 | 18 | 0.00% |
| PLBY220715P00040000 | 2021-12-28 11:44AM EDT | 40.00 | 16.20 | 18.70 | 19.10 | 0.00 | - | 1 | 8 | 0.00% |
| PLBY220715P00045000 | 2021-12-30 12:38PM EDT | 45.00 | 21.45 | 23.20 | 23.60 | 0.00 | - | - | 1 | 0.00% |
| PLBY220715P00050000 | 2021-12-20 12:57PM EDT | 50.00 | 25.95 | 27.80 | 28.25 | 0.00 | - | 2 | 4 | 0.00% |
| PLBY220715P00055000 | 2021-12-16 2:48PM EDT | 55.00 | 29.30 | 32.50 | 32.95 | 0.00 | - | 1 | 5 | 0.00% |
| PLBY220715P00060000 | 2021-12-13 1:03AM EDT | 60.00 | 30.75 | 37.30 | 37.65 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
