Planet Fitness, Inc. (PLNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 407.67% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 132.32% |
| 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 | 9.70 | 10.30 | 0.00 | - | 11 | 57 | 72.90% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 7.60 | 8.10 | 0.00 | - | 5 | 31 | 70.12% |
| PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 5.60 | 6.00 | 0.00 | - | 1 | 444 | 65.04% |
| PLNT240517C00057500 | 2024-05-03 2:44PM EDT | 57.50 | 4.60 | 4.00 | 4.30 | +0.35 | +8.24% | 6 | 517 | 64.01% |
| PLNT240517C00060000 | 2024-05-03 2:47PM EDT | 60.00 | 3.10 | 2.65 | 2.85 | +0.60 | +24.00% | 93 | 1,000 | 61.67% |
| PLNT240517C00062500 | 2024-05-03 3:56PM EDT | 62.50 | 1.75 | 1.70 | 1.80 | -0.40 | -18.60% | 39 | 1,527 | 60.94% |
| PLNT240517C00065000 | 2024-05-03 3:55PM EDT | 65.00 | 1.12 | 0.95 | 1.15 | -0.13 | -10.40% | 19 | 1,499 | 60.30% |
| PLNT240517C00067500 | 2024-05-03 2:05PM EDT | 67.50 | 0.75 | 0.50 | 0.65 | +0.05 | +7.14% | 12 | 7,186 | 59.08% |
| PLNT240517C00070000 | 2024-05-03 1:05PM EDT | 70.00 | 0.40 | 0.25 | 0.40 | +0.13 | +48.15% | 303 | 1,383 | 59.57% |
| PLNT240517C00072500 | 2024-04-29 3:39PM EDT | 72.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 232 | 58.01% |
| PLNT240517C00075000 | 2024-05-02 11:21AM EDT | 75.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 487 | 87.01% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 88.18% |
| PLNT240517C00080000 | 2024-04-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 27 | 313 | 109.57% |
| PLNT240517C00082500 | 2024-05-02 10:54AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 475 | 73.05% |
| PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 630 | 82.03% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 136.52% |
PutsforMay 17, 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 | 1.30 | 0.00 | - | 1 | 54 | 233.79% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 177.73% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 117.97% |
| PLNT240517P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 8 | 21 | 158.01% |
| PLNT240517P00040000 | 2024-05-02 10:46AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 146 | 101.17% |
| PLNT240517P00042500 | 2024-05-01 10:40AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 137 | 87.70% |
| PLNT240517P00045000 | 2024-05-01 12:29PM EDT | 45.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 276 | 85.35% |
| PLNT240517P00047500 | 2024-05-03 3:09PM EDT | 47.50 | 0.21 | 0.20 | 0.35 | -0.04 | -16.00% | 16 | 1,175 | 77.05% |
| PLNT240517P00050000 | 2024-05-03 3:42PM EDT | 50.00 | 0.45 | 0.35 | 0.50 | +0.12 | +36.36% | 85 | 809 | 70.80% |
| PLNT240517P00052500 | 2024-05-01 3:51PM EDT | 52.50 | 0.65 | 0.60 | 0.80 | 0.00 | - | 9 | 376 | 66.11% |
| PLNT240517P00055000 | 2024-05-03 1:46PM EDT | 55.00 | 1.20 | 1.10 | 1.25 | +0.13 | +12.15% | 6 | 1,933 | 62.55% |
| PLNT240517P00057500 | 2024-05-03 10:33AM EDT | 57.50 | 1.70 | 1.90 | 2.05 | -0.10 | -5.56% | 8 | 1,101 | 60.84% |
| PLNT240517P00060000 | 2024-05-03 12:33PM EDT | 60.00 | 2.86 | 3.00 | 3.30 | -0.14 | -4.67% | 65 | 1,463 | 60.21% |
| PLNT240517P00062500 | 2024-05-03 12:02PM EDT | 62.50 | 4.10 | 4.50 | 4.70 | -1.10 | -21.15% | 10 | 565 | 58.30% |
| PLNT240517P00065000 | 2024-05-03 3:26PM EDT | 65.00 | 6.20 | 6.10 | 6.60 | -0.70 | -10.14% | 2 | 389 | 55.81% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 8.10 | 8.70 | 0.00 | - | 1 | 168 | 53.91% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 10.40 | 11.00 | 0.00 | - | 1 | 133 | 54.79% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 10.80 | 14.80 | 0.00 | - | 1 | 1 | 118.75% |
| PLNT240517P00075000 | 2024-05-02 1:32PM EDT | 75.00 | 15.00 | 13.60 | 17.30 | 0.00 | - | 1 | 3 | 129.83% |
| 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.