Singapore markets closed
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,601.79 +24.68 (+0.54%) Dow
35,447.08 +78.61 (+0.22%) Nasdaq
14,650.58 +143.69 (+0.99%) BTC-USD
42,445.80 +1,009.18 (+2.44%) CMC Crypto 200
1,008.31 +13.56 (+1.36%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EST. Market open.
Strike:22.50
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220121C00022500 | 2022-01-18 3:59PM EST | 2022-01-21 | 0.07 | 0.01 | 0.06 | -0.01 | -12.50% | 1 | 1,606 | 88.28% |
| PLBY220218C00022500 | 2022-01-19 9:48AM EST | 2022-02-18 | 1.01 | 0.84 | 0.94 | -0.26 | -20.47% | 16 | 189 | 80.86% |
| PLBY220414C00022500 | 2022-01-19 9:31AM EST | 2022-04-14 | 2.72 | 2.20 | 2.87 | +0.02 | +0.74% | 5 | 113 | 92.97% |
| PLBY220715C00022500 | 2022-01-13 1:59PM EST | 2022-07-15 | 6.15 | 3.45 | 3.90 | 0.00 | - | 1 | 8 | 85.38% |
| PLBY220916C00022500 | 2022-01-18 3:19PM EST | 2022-09-16 | 5.05 | 4.20 | 5.25 | 0.00 | - | 11 | 49 | 89.94% |
| PLBY221216C00022500 | 2022-01-18 9:40AM EST | 2022-12-16 | 6.35 | 5.00 | 6.15 | 0.00 | - | 255 | 218 | 88.26% |
| PLBY230120C00022500 | 2022-01-18 11:09AM EST | 2023-01-20 | 6.70 | 4.90 | 6.00 | 0.00 | - | 5 | 411 | 82.30% |
| PLBY240119C00022500 | 2022-01-18 10:39AM EST | 2024-01-19 | 9.60 | 7.40 | 9.15 | 0.00 | - | 1 | 28 | 85.62% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220121P00022500 | 2022-01-19 9:34AM EST | 2022-01-21 | 2.51 | 3.10 | 3.50 | +0.07 | +2.87% | 1 | 8,614 | 200.00% |
| PLBY220218P00022500 | 2022-01-18 3:53PM EST | 2022-02-18 | 3.70 | 4.25 | 4.50 | 0.00 | - | 1 | 1,082 | 113.38% |
| PLBY220414P00022500 | 2022-01-18 3:57PM EST | 2022-04-14 | 5.20 | 5.50 | 5.80 | 0.00 | - | 78 | 208 | 101.76% |
| PLBY220715P00022500 | 2022-01-18 1:26PM EST | 2022-07-15 | 6.40 | 6.35 | 7.15 | 0.00 | - | 5 | 406 | 90.80% |
| PLBY220916P00022500 | 2022-01-18 12:41PM EST | 2022-09-16 | 7.15 | 7.35 | 7.90 | 0.00 | - | 1 | 35 | 91.89% |
| PLBY221216P00022500 | 2022-01-10 9:32AM EST | 2022-12-16 | 7.10 | 8.10 | 8.50 | 0.00 | - | 1 | 2,231 | 87.52% |
| PLBY230120P00022500 | 2022-01-05 3:59PM EST | 2023-01-20 | 7.35 | 8.60 | 9.15 | 0.00 | - | 7 | 21 | 90.84% |
| PLBY240119P00022500 | 2021-12-23 2:31PM EST | 2024-01-19 | 9.00 | 9.80 | 11.20 | 0.00 | - | 1 | 246 | 80.10% |
© 2022 Yahoo. All rights reserved.
