Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
36,227.75 -4,883.67 (-11.88%) CMC Crypto 200
870.86 +628.18 (+258.85%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220121C00030000 | 2022-01-21 1:40PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,345 | 437.50% |
| PLBY220218C00030000 | 2022-01-21 3:57PM EST | 2022-02-18 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 103 | 764 | 117.97% |
| PLBY220414C00030000 | 2022-01-21 3:34PM EST | 2022-04-14 | 0.56 | 0.51 | 0.73 | -0.09 | -13.85% | 211 | 1,757 | 107.23% |
| PLBY220715C00030000 | 2022-01-21 3:18PM EST | 2022-07-15 | 1.37 | 1.26 | 1.40 | -0.23 | -14.38% | 40 | 97 | 95.31% |
| PLBY220916C00030000 | 2022-01-21 11:53AM EST | 2022-09-16 | 2.16 | 1.79 | 2.14 | -1.67 | -43.60% | 1 | 48 | 95.61% |
| PLBY221216C00030000 | 2022-01-21 11:04AM EST | 2022-12-16 | 2.90 | 2.45 | 2.97 | -0.55 | -15.94% | 1 | 485 | 94.19% |
| PLBY230120C00030000 | 2022-01-21 2:54PM EST | 2023-01-20 | 2.90 | 2.80 | 2.98 | -0.25 | -7.94% | 56 | 882 | 92.43% |
| PLBY240119C00030000 | 2022-01-19 10:42AM EST | 2024-01-19 | 6.30 | 4.35 | 5.25 | 0.00 | - | 1 | 887 | 86.45% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLBY220121P00030000 | 2022-01-21 3:52PM EST | 2022-01-21 | 13.77 | 13.70 | 14.00 | +1.77 | +14.75% | 162 | 1,882 | 506.25% |
| PLBY220218P00030000 | 2022-01-21 2:59PM EST | 2022-02-18 | 13.53 | 13.80 | 14.00 | +0.83 | +6.54% | 36 | 330 | 113.28% |
| PLBY220414P00030000 | 2022-01-20 3:13PM EST | 2022-04-14 | 13.31 | 14.15 | 14.45 | +0.31 | +2.38% | 1 | 789 | 99.32% |
| PLBY220715P00030000 | 2022-01-20 9:47AM EST | 2022-07-15 | 13.03 | 14.90 | 15.35 | 0.00 | - | 1 | 197 | 94.43% |
| PLBY220916P00030000 | 2022-01-04 12:56PM EST | 2022-09-16 | 14.68 | 15.40 | 15.70 | +4.15 | +39.41% | 1 | 46 | 90.48% |
| PLBY221216P00030000 | 2022-01-21 10:55AM EST | 2022-12-16 | 15.26 | 16.00 | 16.30 | +0.91 | +6.34% | 12 | 389 | 87.62% |
| PLBY230120P00030000 | 2022-01-18 2:14PM EST | 2023-01-20 | 14.00 | 16.10 | 16.50 | 0.00 | - | 12 | 329 | 85.74% |
| PLBY240119P00030000 | 2022-01-18 3:54PM EST | 2024-01-19 | 16.33 | 17.60 | 18.35 | 0.00 | - | 2 | 26 | 79.32% |
© 2022 Yahoo. All rights reserved.
