Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117C00025000 | 2023-09-19 3:10PM EDT | 25.00 | 24.20 | 29.50 | 34.00 | 0.00 | - | - | 2 | 0.00% |
| PLNT250117C00027500 | 2023-11-10 11:02AM EDT | 27.50 | 38.50 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 68.07% |
| PLNT250117C00030000 | 2023-10-11 3:29PM EDT | 30.00 | 24.44 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT250117C00032500 | 2023-08-18 3:33PM EDT | 32.50 | 30.10 | 19.60 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT250117C00035000 | 2024-06-10 11:23AM EDT | 35.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PLNT250117C00037500 | 2023-10-26 10:27AM EDT | 37.50 | 21.80 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
| PLNT250117C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 22.20 | 24.80 | 27.60 | 0.00 | - | 3 | 4 | 0.00% |
| PLNT250117C00042500 | 2024-03-04 1:30PM EDT | 42.50 | 22.62 | 24.30 | 26.20 | 0.00 | - | 10 | 10 | 0.00% |
| PLNT250117C00045000 | 2024-05-09 9:34AM EDT | 45.00 | 21.02 | 25.00 | 26.20 | 0.00 | - | 10 | 42 | 0.00% |
| PLNT250117C00047500 | 2023-10-20 10:30AM EDT | 47.50 | 12.60 | 20.50 | 22.90 | 0.00 | - | 1 | 8 | 0.00% |
| PLNT250117C00050000 | 2024-06-17 11:22AM EDT | 50.00 | 24.00 | 24.00 | 25.30 | 0.00 | - | 1 | 292 | 53.35% |
| PLNT250117C00052500 | 2024-05-31 10:56AM EDT | 52.50 | 13.80 | 21.60 | 24.20 | 0.00 | - | 1 | 6 | 54.03% |
| PLNT250117C00055000 | 2024-06-06 12:16PM EDT | 55.00 | 14.90 | 19.30 | 21.60 | 0.00 | - | 1 | 13 | 56.86% |
| PLNT250117C00057500 | 2024-06-07 12:30PM EDT | 57.50 | 14.90 | 17.60 | 19.60 | 0.00 | - | 5 | 35 | 54.46% |
| PLNT250117C00060000 | 2024-06-06 9:54AM EDT | 60.00 | 11.85 | 16.10 | 17.40 | 0.00 | - | 2 | 15 | 50.68% |
| PLNT250117C00062500 | 2024-06-17 2:01PM EDT | 62.50 | 14.30 | 14.30 | 14.90 | 0.00 | - | 1 | 46 | 45.20% |
| PLNT250117C00065000 | 2024-06-06 9:54AM EDT | 65.00 | 8.85 | 12.60 | 13.30 | 0.00 | - | 2 | 31 | 44.37% |
| PLNT250117C00067500 | 2024-06-07 2:44PM EDT | 67.50 | 8.80 | 11.00 | 11.90 | 0.00 | - | 4 | 37 | 44.05% |
| PLNT250117C00070000 | 2024-06-13 12:33PM EDT | 70.00 | 10.67 | 9.60 | 10.20 | 0.00 | - | 2 | 146 | 41.83% |
| PLNT250117C00072500 | 2024-06-13 12:18PM EDT | 72.50 | 9.20 | 8.30 | 8.90 | 0.00 | - | 1 | 177 | 41.07% |
| PLNT250117C00075000 | 2024-06-17 3:20PM EDT | 75.00 | 7.40 | 7.10 | 7.60 | 0.00 | - | 2 | 32 | 39.84% |
| PLNT250117C00077500 | 2024-02-06 11:48AM EDT | 77.50 | 7.40 | 5.50 | 5.80 | 0.00 | - | 6 | 64 | 35.86% |
| PLNT250117C00080000 | 2024-06-13 1:53PM EDT | 80.00 | 5.78 | 5.20 | 5.70 | 0.00 | - | 2 | 168 | 39.17% |
| PLNT250117C00082500 | 2024-06-03 10:09AM EDT | 82.50 | 2.05 | 4.40 | 4.90 | 0.00 | - | 4 | 599 | 38.86% |
| PLNT250117C00085000 | 2024-06-05 11:21AM EDT | 85.00 | 1.99 | 3.70 | 4.20 | 0.00 | - | 3 | 447 | 38.60% |
| PLNT250117C00087500 | 2024-04-24 1:57PM EDT | 87.50 | 1.60 | 1.35 | 1.55 | 0.00 | - | 4 | 18 | 26.93% |
| PLNT250117C00090000 | 2024-06-13 2:47PM EDT | 90.00 | 3.00 | 2.60 | 2.95 | 0.00 | - | 1 | 432 | 37.60% |
| PLNT250117C00092500 | 2024-06-12 12:28PM EDT | 92.50 | 2.50 | 2.15 | 2.95 | 0.00 | - | 2 | 31 | 40.03% |
| PLNT250117C00095000 | 2024-06-17 3:33PM EDT | 95.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 1 | 111 | 37.22% |
| PLNT250117C00100000 | 2024-06-04 1:13PM EDT | 100.00 | 0.45 | 1.25 | 1.60 | 0.00 | - | 1 | 76 | 37.82% |
| PLNT250117C00105000 | 2024-04-02 11:35AM EDT | 105.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 178 | 31.57% |
| PLNT250117C00110000 | 2024-05-14 9:37AM EDT | 110.00 | 0.46 | 0.30 | 1.15 | 0.00 | - | 2 | 23 | 40.92% |
| PLNT250117C00115000 | 2024-05-22 9:33AM EDT | 115.00 | 0.36 | 0.35 | 1.10 | 0.00 | - | 1 | 3 | 43.41% |
| PLNT250117C00120000 | 2024-01-04 3:43PM EDT | 120.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 1 | 3 | 41.70% |
| PLNT250117C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117P00022500 | 2024-05-31 2:52PM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 140 | 73.24% |
| PLNT250117P00025000 | 2024-05-21 3:04PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 78.13% |
| PLNT250117P00027500 | 2024-05-13 9:30AM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| PLNT250117P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| PLNT250117P00032500 | 2024-06-12 9:56AM EDT | 32.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 56.06% |
| PLNT250117P00035000 | 2024-05-30 3:05PM EDT | 35.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 10 | 20 | 56.06% |
| PLNT250117P00037500 | 2024-05-20 3:49PM EDT | 37.50 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 24 | 51.37% |
| PLNT250117P00040000 | 2024-06-12 9:56AM EDT | 40.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 544 | 53.96% |
| PLNT250117P00042500 | 2024-06-12 10:39AM EDT | 42.50 | 0.49 | 0.10 | 1.30 | 0.00 | - | 5 | 51 | 57.06% |
| PLNT250117P00045000 | 2024-06-12 10:38AM EDT | 45.00 | 0.63 | 0.25 | 0.95 | 0.00 | - | 5 | 71 | 47.75% |
| PLNT250117P00047500 | 2024-05-10 11:55AM EDT | 47.50 | 1.80 | 1.05 | 1.20 | 0.00 | - | 1 | 30 | 46.34% |
| PLNT250117P00050000 | 2024-06-13 3:34PM EDT | 50.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 6 | 225 | 39.73% |
| PLNT250117P00052500 | 2024-05-17 10:13AM EDT | 52.50 | 2.65 | 1.20 | 1.60 | 0.00 | - | 1 | 13 | 41.44% |
| PLNT250117P00055000 | 2024-06-06 3:21PM EDT | 55.00 | 2.60 | 1.45 | 1.60 | 0.00 | - | 1 | 374 | 37.09% |
| PLNT250117P00057500 | 2024-05-21 10:50AM EDT | 57.50 | 3.60 | 1.55 | 2.10 | 0.00 | - | 3 | 17 | 36.55% |
| PLNT250117P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 2.30 | 2.30 | 2.55 | 0.00 | - | 4 | 175 | 35.05% |
| PLNT250117P00062500 | 2024-05-17 10:13AM EDT | 62.50 | 5.96 | 3.10 | 3.40 | 0.00 | - | 1 | 306 | 35.39% |
| PLNT250117P00065000 | 2024-06-14 11:45AM EDT | 65.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 2 | 383 | 33.66% |
| PLNT250117P00067500 | 2024-06-10 9:49AM EDT | 67.50 | 5.60 | 4.40 | 5.10 | 0.00 | - | 10 | 96 | 33.92% |
| PLNT250117P00070000 | 2024-06-11 3:23PM EDT | 70.00 | 6.15 | 5.40 | 6.10 | 0.00 | - | 1 | 97 | 33.03% |
| PLNT250117P00072500 | 2024-06-06 2:32PM EDT | 72.50 | 10.50 | 6.50 | 7.40 | 0.00 | - | 47 | 95 | 32.93% |
| PLNT250117P00075000 | 2024-06-10 9:48AM EDT | 75.00 | 9.19 | 7.80 | 8.60 | 0.00 | - | 10 | 157 | 31.76% |
| PLNT250117P00077500 | 2024-05-17 2:33PM EDT | 77.50 | 15.53 | 9.90 | 10.70 | 0.00 | - | 10 | 23 | 34.12% |
| PLNT250117P00080000 | 2024-06-13 1:53PM EDT | 80.00 | 10.59 | 10.90 | 11.50 | 0.00 | - | 1 | 29 | 29.88% |
| PLNT250117P00082500 | 2024-05-24 11:32AM EDT | 82.50 | 19.87 | 11.90 | 13.90 | 0.00 | - | 20 | 65 | 32.68% |
| PLNT250117P00085000 | 2024-05-24 11:31AM EDT | 85.00 | 22.20 | 13.70 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| PLNT250117P00095000 | 2024-01-31 12:59PM EDT | 95.00 | 26.70 | 30.50 | 35.50 | 0.00 | - | 4 | 0 | 78.11% |
| PLNT250117P00110000 | 2023-02-02 3:34PM EDT | 110.00 | 29.50 | 28.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| PLNT250117P00115000 | 2024-04-23 9:30AM EDT | 115.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.