Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.17-1.17 (-6.75%)
At close: 04:00PM EST
16.30 +0.13 (+0.80%)
After hours: 07:03PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220218C000450002022-01-21 1:41PM EST2022-02-180.030.010.19+0.01+50.00%52404180.86%
PLBY220414C000450002022-01-20 11:26AM EST2022-04-140.260.130.340.00-82694121.48%
PLBY220715C000450002022-01-18 3:54PM EST2022-07-150.670.460.73-0.42-38.53%175101.86%
PLBY220916C000450002022-01-21 11:53AM EST2022-09-161.110.901.17-0.29-20.71%648100.83%
PLBY221216C000450002022-01-21 9:30AM EST2022-12-162.941.231.62-0.03-1.01%232694.34%
PLBY230120C000450002022-01-19 2:31PM EST2023-01-202.371.401.800.00-113593.07%
PLBY240119C000450002022-01-18 10:58AM EST2024-01-195.503.003.800.00-61,11987.45%
Putsfor18 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PLBY220218P000450002022-01-12 9:54AM EST2022-02-1820.5628.6529.050.00-1023146.88%
PLBY220414P000450002022-01-18 10:47AM EST2022-04-1424.4228.8029.100.00-18108.20%
PLBY220715P000450002021-12-30 11:38AM EST2022-07-1521.4529.0529.450.00--194.14%
PLBY220916P000450002022-01-14 11:27AM EST2022-09-1624.8529.4029.750.00-61092.38%
PLBY221216P000450002022-01-21 2:54PM EST2022-12-1629.8029.7530.15+7.60+34.23%510287.82%
PLBY230120P000450002022-01-05 11:28AM EST2023-01-2024.5129.9530.350.00-916287.67%
PLBY240119P000450002022-01-21 2:28PM EST2024-01-1930.8031.0531.80+3.00+10.79%2278.32%