Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
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 | 0.00% |
| 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 | 0.00% |
| 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 | 235.74% |
| PLNT240621C00050000 | 2024-05-13 10:56AM EDT | 50.00 | 16.98 | 21.40 | 24.30 | 0.00 | - | 6 | 24 | 293.85% |
| PLNT240621C00052500 | 2024-05-09 9:48AM EDT | 52.50 | 13.00 | 13.20 | 18.00 | 0.00 | - | 1 | 383 | 0.00% |
| PLNT240621C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLNT240621C00057500 | 2024-06-14 11:20AM EDT | 57.50 | 13.60 | 13.20 | 15.40 | 0.00 | - | 1 | 131 | 146.29% |
| PLNT240621C00060000 | 2024-06-10 9:56AM EDT | 60.00 | 10.50 | 10.70 | 12.40 | 0.00 | - | 1 | 534 | 105.47% |
| PLNT240621C00062500 | 2024-06-10 11:50AM EDT | 62.50 | 8.53 | 8.60 | 9.70 | 0.00 | - | 1 | 940 | 92.77% |
| PLNT240621C00065000 | 2024-06-13 11:21AM EDT | 65.00 | 8.64 | 6.20 | 6.60 | 0.00 | - | 1 | 1,466 | 54.88% |
| PLNT240621C00067500 | 2024-06-14 11:21AM EDT | 67.50 | 3.80 | 3.50 | 4.10 | 0.00 | - | 3 | 6,486 | 48.05% |
| PLNT240621C00070000 | 2024-06-17 9:53AM EDT | 70.00 | 2.28 | 1.55 | 1.80 | +0.53 | +30.29% | 1 | 2,009 | 32.13% |
| PLNT240621C00072500 | 2024-06-17 11:36AM EDT | 72.50 | 0.40 | 0.30 | 0.40 | +0.04 | +11.11% | 582 | 6,208 | 26.47% |
| PLNT240621C00075000 | 2024-06-17 10:15AM EDT | 75.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 26 | 613 | 31.45% |
| PLNT240621C00077500 | 2024-06-14 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 141 | 39.84% |
| PLNT240621C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 199 | 72.27% |
| PLNT240621C00082500 | 2024-05-23 10:21AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 179 | 86.13% |
| PLNT240621C00085000 | 2024-06-11 11:55AM EDT | 85.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 93 | 99.02% |
| PLNT240621C00087500 | 2024-02-22 4:27PM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 121.68% |
| PLNT240621C00090000 | 2024-01-18 3:43PM EDT | 90.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 26 | 47 | 148.44% |
| PLNT240621C00092500 | 2024-01-02 11:13AM EDT | 92.50 | 1.67 | 0.65 | 0.80 | 0.00 | - | 10 | 13 | 170.70% |
| PLNT240621C00095000 | 2024-06-10 9:33AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 300 | 101.56% |
| PLNT240621C00100000 | 2024-06-04 1:59PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 177.34% |
| PLNT240621C00105000 | 2024-05-09 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 131.25% |
| PLNT240621C00110000 | 2023-12-22 1:19PM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 241.99% |
| PLNT240621C00120000 | 2024-04-30 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 170.31% |
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 | 496.88% |
| PLNT240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 438.28% |
| PLNT240621P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 363.28% |
| PLNT240621P00035000 | 2024-05-17 9:51AM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 13 | 370.31% |
| PLNT240621P00037500 | 2024-05-14 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| PLNT240621P00040000 | 2024-06-04 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 298.05% |
| PLNT240621P00042500 | 2024-05-30 12:36PM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 65 | 178.13% |
| PLNT240621P00045000 | 2024-06-14 10:16AM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 292 | 193.36% |
| PLNT240621P00047500 | 2024-06-03 10:12AM EDT | 47.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 788 | 203.52% |
| PLNT240621P00050000 | 2024-06-10 2:38PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 167 | 1,307 | 126.56% |
| PLNT240621P00052500 | 2024-06-17 10:18AM EDT | 52.50 | 0.20 | 0.00 | 0.20 | +0.08 | +66.67% | 2 | 551 | 135.55% |
| PLNT240621P00055000 | 2024-06-10 11:19AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 55 | 1,056 | 95.31% |
| PLNT240621P00057500 | 2024-06-17 10:23AM EDT | 57.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 2 | 750 | 81.25% |
| PLNT240621P00060000 | 2024-06-17 10:29AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 1,312 | 66.41% |
| PLNT240621P00062500 | 2024-06-11 3:35PM EDT | 62.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 1,175 | 66.60% |
| PLNT240621P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 754 | 54.88% |
| PLNT240621P00067500 | 2024-06-17 11:23AM EDT | 67.50 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 63 | 1,867 | 33.20% |
| PLNT240621P00070000 | 2024-06-17 9:56AM EDT | 70.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 19 | 377 | 26.95% |
| PLNT240621P00072500 | 2024-06-17 11:00AM EDT | 72.50 | 1.55 | 1.50 | 1.70 | +0.15 | +10.71% | 76 | 192 | 28.22% |
| PLNT240621P00075000 | 2024-06-13 12:53PM EDT | 75.00 | 2.25 | 3.20 | 4.00 | 0.00 | - | 121 | 58 | 40.72% |
| PLNT240621P00077500 | 2024-03-25 10:45AM EDT | 77.50 | 19.90 | 15.20 | 19.20 | 0.00 | - | 1 | 1 | 402.78% |
| PLNT240621P00080000 | 2024-02-27 3:50PM EDT | 80.00 | 16.60 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 361.23% |
| PLNT240621P00082500 | 2023-11-22 4:55PM EDT | 82.50 | 16.80 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 99.90% |
© 2024 Yahoo. All rights reserved.