Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621C00030000 | 2023-10-23 3:47PM EDT | 30.00 | 25.60 | 34.70 | 39.50 | 0.00 | - | - | 1 | 279.35% |
| PLNT240621C00037500 | 2023-09-05 11:18AM EDT | 37.50 | 26.50 | 13.40 | 13.80 | 0.00 | - | 15 | 0 | 0.00% |
| PLNT240621C00040000 | 2023-09-18 9:49AM EDT | 40.00 | 14.30 | 17.60 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| PLNT240621C00042500 | 2023-10-16 11:00AM EDT | 42.50 | 14.70 | 23.40 | 26.10 | 0.00 | - | 1 | 18 | 180.71% |
| PLNT240621C00045000 | 2023-10-11 10:18AM EDT | 45.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT240621C00047500 | 2023-12-22 11:22AM EDT | 47.50 | 27.60 | 23.20 | 25.30 | 0.00 | - | 10 | 0 | 226.32% |
| PLNT240621C00050000 | 2024-05-13 10:56AM EDT | 50.00 | 16.98 | 11.20 | 15.90 | 0.00 | - | 6 | 24 | 51.61% |
| PLNT240621C00052500 | 2024-05-09 9:48AM EDT | 52.50 | 13.00 | 8.90 | 13.50 | 0.00 | - | 1 | 383 | 95.73% |
| PLNT240621C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 6.45 | 8.50 | 9.30 | 0.00 | - | 2 | 6 | 52.49% |
| PLNT240621C00057500 | 2024-05-10 11:03AM EDT | 57.50 | 7.40 | 5.50 | 6.60 | 0.00 | - | 1 | 129 | 37.94% |
| PLNT240621C00060000 | 2024-05-17 1:14PM EDT | 60.00 | 4.65 | 4.30 | 4.50 | -2.75 | -37.16% | 3 | 536 | 33.33% |
| PLNT240621C00062500 | 2024-05-17 10:10AM EDT | 62.50 | 3.00 | 2.55 | 2.70 | -3.26 | -52.08% | 2 | 913 | 29.54% |
| PLNT240621C00065000 | 2024-05-17 3:42PM EDT | 65.00 | 1.40 | 1.30 | 1.45 | -1.35 | -49.09% | 148 | 1,261 | 27.88% |
| PLNT240621C00067500 | 2024-05-17 1:40PM EDT | 67.50 | 0.80 | 0.55 | 0.70 | -0.75 | -48.39% | 22 | 6,652 | 27.20% |
| PLNT240621C00070000 | 2024-05-17 12:49PM EDT | 70.00 | 0.30 | 0.25 | 0.35 | -0.80 | -72.73% | 14 | 1,308 | 28.08% |
| PLNT240621C00072500 | 2024-05-17 2:28PM EDT | 72.50 | 0.20 | 0.10 | 0.20 | -0.26 | -56.52% | 3 | 6,117 | 30.03% |
| PLNT240621C00075000 | 2024-05-17 3:18PM EDT | 75.00 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 19 | 551 | 33.45% |
| PLNT240621C00077500 | 2024-05-17 3:03PM EDT | 77.50 | 0.12 | 0.05 | 0.30 | -0.18 | -60.00% | 1 | 136 | 44.48% |
| PLNT240621C00080000 | 2024-05-17 11:07AM EDT | 80.00 | 0.30 | 0.05 | 0.25 | +0.18 | +150.00% | 1 | 222 | 47.66% |
| PLNT240621C00082500 | 2024-05-17 10:59AM EDT | 82.50 | 0.15 | 0.00 | 0.75 | -0.30 | -66.67% | 1 | 179 | 57.18% |
| PLNT240621C00085000 | 2024-05-10 11:46AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 56.93% |
| PLNT240621C00087500 | 2024-02-22 4:27PM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 66.41% |
| PLNT240621C00090000 | 2024-01-18 3:43PM EDT | 90.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 26 | 47 | 77.73% |
| PLNT240621C00092500 | 2024-01-02 11:13AM EDT | 92.50 | 1.67 | 0.65 | 0.80 | 0.00 | - | 10 | 13 | 86.72% |
| PLNT240621C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 205 | 52.34% |
| PLNT240621C00100000 | 2024-05-14 11:47AM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 80.08% |
| PLNT240621C00105000 | 2024-05-09 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 63.28% |
| PLNT240621C00110000 | 2023-12-22 1:19PM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 112.06% |
| PLNT240621C00120000 | 2024-04-30 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 77.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240621P00022500 | 2024-01-19 4:35PM EDT | 22.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 172.85% |
| PLNT240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 150.00% |
| PLNT240621P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 122.27% |
| PLNT240621P00035000 | 2024-05-17 9:51AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 93.36% |
| PLNT240621P00037500 | 2024-05-14 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 80.08% |
| PLNT240621P00040000 | 2024-05-15 3:48PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 191 | 67.19% |
| PLNT240621P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 65 | 65.63% |
| PLNT240621P00045000 | 2024-05-16 10:13AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 276 | 61.62% |
| PLNT240621P00047500 | 2024-05-14 10:28AM EDT | 47.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 25 | 864 | 57.72% |
| PLNT240621P00050000 | 2024-05-17 3:03PM EDT | 50.00 | 0.13 | 0.05 | 0.15 | -0.01 | -7.14% | 1 | 1,187 | 45.22% |
| PLNT240621P00052500 | 2024-05-15 11:48AM EDT | 52.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 553 | 39.75% |
| PLNT240621P00055000 | 2024-05-17 3:57PM EDT | 55.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 20 | 1,145 | 31.74% |
| PLNT240621P00057500 | 2024-05-17 3:45PM EDT | 57.50 | 0.37 | 0.30 | 0.45 | +0.11 | +42.31% | 33 | 755 | 30.23% |
| PLNT240621P00060000 | 2024-05-17 3:56PM EDT | 60.00 | 0.75 | 0.70 | 0.85 | +0.25 | +50.00% | 15 | 1,402 | 27.49% |
| PLNT240621P00062500 | 2024-05-17 2:55PM EDT | 62.50 | 1.50 | 1.45 | 1.60 | +0.55 | +57.89% | 125 | 1,163 | 25.24% |
| PLNT240621P00065000 | 2024-05-17 3:28PM EDT | 65.00 | 3.00 | 2.65 | 2.85 | +1.25 | +71.43% | 48 | 549 | 23.46% |
| PLNT240621P00067500 | 2024-05-17 2:38PM EDT | 67.50 | 4.69 | 3.70 | 4.80 | +1.94 | +70.55% | 7 | 1,775 | 25.00% |
| PLNT240621P00070000 | 2024-05-17 11:41AM EDT | 70.00 | 6.45 | 6.20 | 7.20 | +1.61 | +33.26% | 3 | 300 | 30.81% |
| PLNT240621P00072500 | 2024-05-17 1:05PM EDT | 72.50 | 8.45 | 8.40 | 10.70 | +2.13 | +33.70% | 2 | 199 | 56.40% |
| PLNT240621P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PLNT240621P00077500 | 2024-03-25 10:45AM EDT | 77.50 | 19.90 | 15.20 | 19.20 | 0.00 | - | 1 | 1 | 94.90% |
| PLNT240621P00080000 | 2024-02-27 3:50PM EDT | 80.00 | 16.60 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 62.99% |
| PLNT240621P00082500 | 2023-11-22 4:55PM EDT | 82.50 | 16.80 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.