Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM 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 | 279.88% |
| PLNT240621C00050000 | 2024-05-13 10:56AM EDT | 50.00 | 16.98 | 21.40 | 24.30 | 0.00 | - | 6 | 24 | 257.03% |
| 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 | 12.60 | 16.80 | 0.00 | - | 1 | 131 | 266.41% |
| PLNT240621C00060000 | 2024-06-10 9:56AM EDT | 60.00 | 10.50 | 11.50 | 14.20 | 0.00 | - | 1 | 534 | 152.34% |
| PLNT240621C00062500 | 2024-06-10 11:50AM EDT | 62.50 | 8.53 | 7.80 | 11.70 | 0.00 | - | 1 | 940 | 67.19% |
| PLNT240621C00065000 | 2024-06-13 11:21AM EDT | 65.00 | 8.64 | 5.90 | 7.90 | 0.00 | - | 1 | 1,466 | 105.27% |
| PLNT240621C00067500 | 2024-06-14 11:21AM EDT | 67.50 | 4.68 | 4.20 | 5.00 | +0.88 | +30.14% | 6 | 6,486 | 58.01% |
| PLNT240621C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 2.15 | 2.05 | 2.70 | -0.13 | -5.70% | 2 | 2,109 | 43.95% |
| PLNT240621C00072500 | 2024-06-17 3:59PM EDT | 72.50 | 0.60 | 0.50 | 0.75 | 0.00 | - | 915 | 6,363 | 29.30% |
| PLNT240621C00075000 | 2024-06-17 10:15AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 26 | 613 | 31.45% |
| PLNT240621C00077500 | 2024-06-14 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 141 | 56.45% |
| PLNT240621C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 199 | 86.82% |
| PLNT240621C00082500 | 2024-05-23 10:21AM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 179 | 98.93% |
| PLNT240621C00085000 | 2024-06-11 11:55AM EDT | 85.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 1 | 93 | 120.02% |
| PLNT240621C00087500 | 2024-02-22 4:27PM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 129.10% |
| PLNT240621C00090000 | 2024-01-18 3:43PM EDT | 90.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 26 | 47 | 158.59% |
| PLNT240621C00092500 | 2024-01-02 11:13AM EDT | 92.50 | 1.67 | 0.65 | 0.80 | 0.00 | - | 10 | 13 | 183.20% |
| PLNT240621C00095000 | 2024-06-10 9:33AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 300 | 108.59% |
| PLNT240621C00100000 | 2024-06-04 1:59PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 191.80% |
| PLNT240621C00105000 | 2024-05-09 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 142.19% |
| PLNT240621C00110000 | 2023-12-22 1:19PM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 263.48% |
| PLNT240621C00120000 | 2024-04-30 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 185.94% |
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 | 560.16% |
| PLNT240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 495.31% |
| PLNT240621P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 410.94% |
| PLNT240621P00035000 | 2024-05-17 9:51AM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 13 | 419.92% |
| 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 | 0.90 | 0.00 | - | 1 | 190 | 351.95% |
| PLNT240621P00042500 | 2024-05-30 12:36PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 65 | 50.00% |
| PLNT240621P00045000 | 2024-06-14 10:16AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 292 | 50.00% |
| PLNT240621P00047500 | 2024-06-03 10:12AM EDT | 47.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 788 | 263.48% |
| PLNT240621P00050000 | 2024-06-10 2:38PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 167 | 1,307 | 146.88% |
| PLNT240621P00052500 | 2024-06-17 10:18AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 50.00% |
| PLNT240621P00055000 | 2024-06-10 11:19AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 1,056 | 50.00% |
| PLNT240621P00057500 | 2024-06-17 10:23AM EDT | 57.50 | 0.04 | 0.00 | 0.90 | 0.00 | - | 2 | 750 | 161.82% |
| PLNT240621P00060000 | 2024-06-17 10:29AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,311 | 50.00% |
| PLNT240621P00062500 | 2024-06-11 3:35PM EDT | 62.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 1,175 | 80.47% |
| PLNT240621P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 754 | 86.52% |
| PLNT240621P00067500 | 2024-06-17 3:55PM EDT | 67.50 | 0.07 | 0.05 | 0.50 | 0.00 | - | 68 | 1,855 | 57.42% |
| PLNT240621P00070000 | 2024-06-17 3:54PM EDT | 70.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 98 | 396 | 30.57% |
| PLNT240621P00072500 | 2024-06-17 3:04PM EDT | 72.50 | 0.90 | 0.75 | 1.15 | 0.00 | - | 85 | 156 | 33.11% |
| PLNT240621P00075000 | 2024-06-13 12:53PM EDT | 75.00 | 2.25 | 2.55 | 4.60 | 0.00 | - | 121 | 58 | 60.55% |
| PLNT240621P00077500 | 2024-03-25 10:45AM EDT | 77.50 | 19.90 | 15.20 | 19.20 | 0.00 | - | 1 | 1 | 465.48% |
| PLNT240621P00080000 | 2024-02-27 3:50PM EDT | 80.00 | 16.60 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 420.41% |
| PLNT240621P00082500 | 2023-11-22 4:55PM EDT | 82.50 | 16.80 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 153.52% |
© 2024 Yahoo. All rights reserved.