Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517C00037500 | 2023-09-28 11:35AM EDT | 37.50 | 13.00 | 18.70 | 20.30 | 0.00 | - | 17 | 17 | 0.00% |
| PLNT240517C00040000 | 2023-10-23 11:16AM EDT | 40.00 | 17.00 | 25.00 | 29.80 | 0.00 | - | 1 | 4 | 336.77% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 0.00% |
| PLNT240517C00045000 | 2023-10-03 3:03PM EDT | 45.00 | 7.90 | 13.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| PLNT240517C00050000 | 2024-04-24 3:43PM EDT | 50.00 | 11.60 | 9.10 | 11.00 | 0.00 | - | 11 | 57 | 75.78% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 8.40 | 8.80 | 0.00 | - | 5 | 31 | 64.50% |
| PLNT240517C00055000 | 2024-04-23 3:30PM EDT | 55.00 | 7.40 | 6.30 | 6.70 | 0.00 | - | 1 | 443 | 59.50% |
| PLNT240517C00057500 | 2024-04-26 3:39PM EDT | 57.50 | 4.90 | 4.60 | 4.90 | +0.80 | +19.51% | 11 | 521 | 57.76% |
| PLNT240517C00060000 | 2024-04-26 3:51PM EDT | 60.00 | 3.36 | 3.20 | 3.40 | +0.06 | +1.82% | 17 | 983 | 56.35% |
| PLNT240517C00062500 | 2024-04-26 3:07PM EDT | 62.50 | 2.30 | 2.10 | 2.35 | +0.50 | +27.78% | 10 | 1,530 | 56.18% |
| PLNT240517C00065000 | 2024-04-26 2:24PM EDT | 65.00 | 1.40 | 1.30 | 1.40 | +0.15 | +12.00% | 7 | 1,491 | 54.25% |
| PLNT240517C00067500 | 2024-04-26 2:54PM EDT | 67.50 | 0.82 | 0.70 | 0.85 | +0.08 | +10.81% | 13 | 7,185 | 53.03% |
| PLNT240517C00070000 | 2024-04-25 11:51AM EDT | 70.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 1,394 | 52.30% |
| PLNT240517C00072500 | 2024-04-24 9:49AM EDT | 72.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 231 | 51.95% |
| PLNT240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 492 | 66.31% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 73.54% |
| PLNT240517C00080000 | 2024-04-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 313 | 80.27% |
| PLNT240517C00082500 | 2024-04-19 9:38AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 449 | 61.13% |
| PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 630 | 68.75% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 115.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517P00022500 | 2024-03-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| PLNT240517P00027500 | 2024-03-25 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLNT240517P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 130.47% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 156.25% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 103.91% |
| PLNT240517P00037500 | 2024-03-25 1:33PM EDT | 37.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 92.19% |
| PLNT240517P00040000 | 2024-04-26 12:48PM EDT | 40.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 135 | 101.56% |
| PLNT240517P00042500 | 2024-04-25 12:17PM EDT | 42.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 138 | 86.52% |
| PLNT240517P00045000 | 2024-04-25 11:10AM EDT | 45.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 75 | 278 | 69.73% |
| PLNT240517P00047500 | 2024-04-26 12:47PM EDT | 47.50 | 0.19 | 0.15 | 0.30 | -0.06 | -24.00% | 2 | 1,176 | 66.31% |
| PLNT240517P00050000 | 2024-04-25 2:12PM EDT | 50.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 66 | 807 | 58.59% |
| PLNT240517P00052500 | 2024-04-26 3:51PM EDT | 52.50 | 0.61 | 0.50 | 0.70 | -0.09 | -12.86% | 2 | 336 | 57.52% |
| PLNT240517P00055000 | 2024-04-26 12:22PM EDT | 55.00 | 1.10 | 0.95 | 1.15 | -0.25 | -18.52% | 6 | 1,933 | 55.27% |
| PLNT240517P00057500 | 2024-04-26 3:05PM EDT | 57.50 | 1.80 | 1.65 | 1.85 | -0.16 | -8.16% | 20 | 1,027 | 53.32% |
| PLNT240517P00060000 | 2024-04-26 1:11PM EDT | 60.00 | 2.70 | 2.75 | 2.90 | -0.40 | -12.90% | 33 | 1,500 | 52.71% |
| PLNT240517P00062500 | 2024-04-26 9:46AM EDT | 62.50 | 4.20 | 4.10 | 4.40 | -0.60 | -12.50% | 3 | 522 | 52.44% |
| PLNT240517P00065000 | 2024-04-26 10:36AM EDT | 65.00 | 5.78 | 5.60 | 6.80 | -0.32 | -5.25% | 1 | 395 | 56.69% |
| PLNT240517P00067500 | 2024-04-17 1:35PM EDT | 67.50 | 8.90 | 7.50 | 8.40 | 0.00 | - | 1 | 169 | 51.61% |
| PLNT240517P00070000 | 2024-04-17 10:20AM EDT | 70.00 | 10.80 | 9.60 | 11.60 | 0.00 | - | 1 | 134 | 65.63% |
| PLNT240517P00072500 | 2024-04-01 9:40AM EDT | 72.50 | 9.50 | 12.00 | 12.60 | 0.00 | - | 3 | 2 | 58.50% |
| PLNT240517P00075000 | 2024-04-19 3:32PM EDT | 75.00 | 15.30 | 12.90 | 16.50 | 0.00 | - | 2 | 3 | 107.03% |
| PLNT240517P00077500 | 2024-02-12 10:58AM EDT | 77.50 | 9.30 | 13.10 | 15.50 | 0.00 | - | 5 | 481 | 0.00% |
| PLNT240517P00080000 | 2024-01-18 2:48PM EDT | 80.00 | 8.40 | 14.00 | 15.40 | 0.00 | - | 12 | 105 | 0.00% |
| PLNT240517P00085000 | 2024-01-02 11:04AM EDT | 85.00 | 12.50 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.