Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115C00045000 | 2024-04-24 3:40PM EDT | 45.00 | 19.00 | 19.60 | 22.30 | 0.00 | - | - | 3 | 0.00% |
| PLNT241115C00047500 | 2024-04-24 12:59PM EDT | 47.50 | 16.60 | 16.40 | 18.70 | 0.00 | - | - | 1 | 0.00% |
| PLNT241115C00050000 | 2024-06-12 10:15AM EDT | 50.00 | 24.75 | 22.80 | 24.90 | 0.00 | - | 1 | 1 | 57.56% |
| PLNT241115C00055000 | 2024-06-05 10:22AM EDT | 55.00 | 12.60 | 19.00 | 20.90 | 0.00 | - | 11 | 12 | 56.20% |
| PLNT241115C00057500 | 2024-05-06 3:28PM EDT | 57.50 | 9.55 | 12.20 | 12.50 | 0.00 | - | 3 | 7 | 0.00% |
| PLNT241115C00060000 | 2024-06-12 3:46PM EDT | 60.00 | 15.64 | 14.90 | 16.20 | 0.00 | - | 2 | 12 | 53.44% |
| PLNT241115C00062500 | 2024-06-11 12:59PM EDT | 62.50 | 13.50 | 13.20 | 13.90 | 0.00 | - | 2 | 23 | 48.55% |
| PLNT241115C00065000 | 2024-06-06 9:30AM EDT | 65.00 | 7.50 | 11.40 | 12.10 | 0.00 | - | 2 | 25 | 46.59% |
| PLNT241115C00067500 | 2024-06-05 3:36PM EDT | 67.50 | 6.30 | 9.80 | 10.40 | 0.00 | - | 1 | 88 | 44.71% |
| PLNT241115C00070000 | 2024-06-14 2:06PM EDT | 70.00 | 7.80 | 8.40 | 9.00 | 0.00 | - | 25 | 63 | 43.97% |
| PLNT241115C00072500 | 2024-06-14 12:47PM EDT | 72.50 | 6.70 | 7.10 | 7.60 | 0.00 | - | 16 | 57 | 42.57% |
| PLNT241115C00075000 | 2024-06-14 11:01AM EDT | 75.00 | 5.70 | 5.90 | 6.40 | 0.00 | - | 3 | 31 | 41.63% |
| PLNT241115C00077500 | 2024-06-14 2:02PM EDT | 77.50 | 4.50 | 4.90 | 5.70 | 0.00 | - | 3 | 7 | 42.77% |
| PLNT241115C00080000 | 2024-06-17 10:23AM EDT | 80.00 | 4.01 | 3.80 | 4.50 | 0.00 | - | 2 | 137 | 40.54% |
| PLNT241115C00085000 | 2024-06-13 11:22AM EDT | 85.00 | 3.30 | 2.75 | 3.10 | 0.00 | - | 1 | 20 | 39.83% |
| PLNT241115C00090000 | 2024-06-12 10:53AM EDT | 90.00 | 2.23 | 1.80 | 2.25 | 0.00 | - | 1 | 11 | 40.44% |
| PLNT241115C00095000 | 2024-04-02 2:47PM EDT | 95.00 | 0.82 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 30.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115P00030000 | 2024-03-22 9:37AM EDT | 30.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 79.98% |
| PLNT241115P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.65 | 0.15 | 0.90 | 0.00 | - | 10 | 11 | 76.61% |
| PLNT241115P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 0.55 | 0.15 | 0.00 | 0.00 | - | 1 | 2 | 50.59% |
| PLNT241115P00037500 | 2024-04-11 9:30AM EDT | 37.50 | 0.80 | 0.05 | 1.65 | 0.00 | - | 2 | 13 | 71.97% |
| PLNT241115P00040000 | 2024-05-24 9:41AM EDT | 40.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 4 | 57 | 58.94% |
| PLNT241115P00042500 | 2024-05-17 3:37PM EDT | 42.50 | 0.65 | 0.15 | 1.20 | 0.00 | - | 1 | 3 | 56.93% |
| PLNT241115P00045000 | 2024-06-07 9:30AM EDT | 45.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 10 | 14 | 53.17% |
| PLNT241115P00047500 | 2024-06-10 10:41AM EDT | 47.50 | 0.70 | 0.20 | 1.25 | 0.00 | - | 1 | 4 | 55.54% |
| PLNT241115P00050000 | 2024-06-12 12:18PM EDT | 50.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 1 | 55 | 44.14% |
| PLNT241115P00052500 | 2024-06-03 1:07PM EDT | 52.50 | 2.00 | 0.65 | 0.95 | 0.00 | - | 1 | 46 | 41.50% |
| PLNT241115P00055000 | 2024-06-12 12:56PM EDT | 55.00 | 1.12 | 0.85 | 1.20 | 0.00 | - | 3 | 34 | 39.67% |
| PLNT241115P00057500 | 2024-06-05 11:02AM EDT | 57.50 | 3.18 | 1.20 | 1.50 | 0.00 | - | 1 | 54 | 37.81% |
| PLNT241115P00060000 | 2024-06-14 10:20AM EDT | 60.00 | 2.10 | 1.65 | 2.20 | 0.00 | - | 100 | 113 | 38.62% |
| PLNT241115P00062500 | 2024-06-12 12:51PM EDT | 62.50 | 2.40 | 2.20 | 3.00 | 0.00 | - | 1 | 174 | 38.97% |
| PLNT241115P00065000 | 2024-06-14 10:59AM EDT | 65.00 | 3.40 | 2.90 | 3.70 | 0.00 | - | 3 | 99 | 37.72% |
| PLNT241115P00067500 | 2024-06-14 12:13PM EDT | 67.50 | 4.20 | 3.60 | 4.20 | 0.00 | - | 44 | 131 | 34.61% |
| PLNT241115P00070000 | 2024-06-14 12:41PM EDT | 70.00 | 5.30 | 4.60 | 5.40 | 0.00 | - | 17 | 60 | 34.85% |
| PLNT241115P00072500 | 2024-06-14 2:17PM EDT | 72.50 | 6.70 | 5.70 | 6.50 | 0.00 | - | 18 | 105 | 33.67% |
| PLNT241115P00075000 | 2024-06-14 3:45PM EDT | 75.00 | 7.80 | 7.10 | 7.70 | 0.00 | - | 20 | 84 | 32.20% |
| PLNT241115P00077500 | 2024-06-14 3:42PM EDT | 77.50 | 9.20 | 8.00 | 9.30 | 0.00 | - | 17 | 68 | 32.08% |
| PLNT241115P00080000 | 2024-05-24 2:14PM EDT | 80.00 | 17.20 | 9.70 | 10.70 | 0.00 | - | 3 | 3 | 29.93% |
© 2024 Yahoo. All rights reserved.