Planet Fitness, Inc. (PLNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 310.99% |
| 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 | 201.44% |
| 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 | 230.25% |
| PLNT240621C00050000 | 2024-04-02 3:35PM EDT | 50.00 | 14.30 | 10.80 | 12.70 | 0.00 | - | 2 | 29 | 71.83% |
| PLNT240621C00052500 | 2024-03-28 2:35PM EDT | 52.50 | 11.50 | 9.10 | 10.90 | 0.00 | - | 1 | 383 | 70.68% |
| PLNT240621C00055000 | 2024-04-22 12:13PM EDT | 55.00 | 6.45 | 6.50 | 6.90 | 0.00 | - | 2 | 6 | 50.44% |
| PLNT240621C00057500 | 2024-05-03 3:56PM EDT | 57.50 | 5.10 | 5.00 | 5.20 | +0.40 | +8.51% | 2 | 126 | 47.58% |
| PLNT240621C00060000 | 2024-05-03 3:55PM EDT | 60.00 | 3.70 | 3.70 | 3.80 | -0.20 | -5.13% | 3 | 808 | 45.73% |
| PLNT240621C00062500 | 2024-05-03 2:17PM EDT | 62.50 | 2.95 | 2.65 | 2.75 | -0.05 | -1.67% | 11 | 955 | 45.17% |
| PLNT240621C00065000 | 2024-05-03 3:49PM EDT | 65.00 | 1.90 | 1.80 | 1.90 | -0.15 | -7.32% | 6 | 1,130 | 44.26% |
| PLNT240621C00067500 | 2024-05-02 3:26PM EDT | 67.50 | 1.29 | 1.10 | 1.30 | 0.00 | - | 2 | 737 | 43.97% |
| PLNT240621C00070000 | 2024-05-01 3:17PM EDT | 70.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 251 | 43.43% |
| PLNT240621C00072500 | 2024-05-03 9:39AM EDT | 72.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 3 | 178 | 43.21% |
| PLNT240621C00075000 | 2024-05-01 1:41PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 27 | 134 | 43.07% |
| PLNT240621C00077500 | 2024-04-19 2:10PM EDT | 77.50 | 0.33 | 0.10 | 0.25 | 0.00 | - | 1 | 127 | 44.19% |
| PLNT240621C00080000 | 2024-04-30 2:10PM EDT | 80.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 16 | 227 | 52.54% |
| PLNT240621C00082500 | 2024-04-01 9:41AM EDT | 82.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 56.59% |
| PLNT240621C00085000 | 2024-04-09 10:36AM EDT | 85.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 92 | 52.15% |
| PLNT240621C00087500 | 2024-02-22 4:27PM EDT | 87.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 64.11% |
| PLNT240621C00090000 | 2024-01-18 3:43PM EDT | 90.00 | 1.90 | 0.50 | 0.65 | 0.00 | - | 26 | 47 | 74.12% |
| PLNT240621C00092500 | 2024-01-02 11:13AM EDT | 92.50 | 1.67 | 0.65 | 0.80 | 0.00 | - | 10 | 13 | 81.88% |
| PLNT240621C00095000 | 2024-04-30 3:34PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 203 | 50.00% |
| PLNT240621C00100000 | 2024-01-22 10:41AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| PLNT240621C00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 55 | 58.98% |
| PLNT240621C00110000 | 2023-12-22 1:19PM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 102.54% |
| PLNT240621C00120000 | 2024-04-30 3:32PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 70.70% |
PutsforJune 21, 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 | 138.09% |
| PLNT240621P00027500 | 2024-04-15 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PLNT240621P00030000 | 2024-04-04 2:10PM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 95.70% |
| PLNT240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 74.02% |
| PLNT240621P00037500 | 2024-04-11 9:30AM EDT | 37.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 69.53% |
| PLNT240621P00040000 | 2024-04-22 2:33PM EDT | 40.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 8 | 192 | 64.16% |
| PLNT240621P00042500 | 2024-04-22 9:38AM EDT | 42.50 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 63 | 61.52% |
| PLNT240621P00045000 | 2024-05-03 1:25PM EDT | 45.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 1 | 265 | 52.05% |
| PLNT240621P00047500 | 2024-05-02 12:41PM EDT | 47.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 174 | 632 | 49.22% |
| PLNT240621P00050000 | 2024-05-03 11:21AM EDT | 50.00 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 435 | 620 | 46.29% |
| PLNT240621P00052500 | 2024-05-02 12:55PM EDT | 52.50 | 1.08 | 1.05 | 1.20 | 0.00 | - | 1 | 420 | 44.85% |
| PLNT240621P00055000 | 2024-05-02 12:15PM EDT | 55.00 | 1.75 | 1.65 | 1.85 | 0.00 | - | 12 | 458 | 43.60% |
| PLNT240621P00057500 | 2024-05-03 3:59PM EDT | 57.50 | 2.65 | 2.65 | 2.75 | +0.06 | +2.32% | 10 | 864 | 42.60% |
| PLNT240621P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 3.80 | 3.80 | 3.90 | +0.10 | +2.70% | 12 | 854 | 41.53% |
| PLNT240621P00062500 | 2024-05-03 3:20PM EDT | 62.50 | 5.20 | 5.10 | 5.40 | +0.10 | +1.96% | 21 | 448 | 41.43% |
| PLNT240621P00065000 | 2024-04-29 10:21AM EDT | 65.00 | 6.00 | 6.70 | 7.10 | 0.00 | - | 1 | 286 | 40.82% |
| PLNT240621P00067500 | 2024-04-25 12:09PM EDT | 67.50 | 8.60 | 8.60 | 9.20 | 0.00 | - | 12 | 1,734 | 42.97% |
| PLNT240621P00070000 | 2024-05-01 9:37AM EDT | 70.00 | 11.30 | 10.60 | 11.80 | 0.00 | - | 6 | 249 | 51.22% |
| PLNT240621P00072500 | 2024-04-15 3:58PM EDT | 72.50 | 10.70 | 12.60 | 13.60 | 0.00 | - | 1 | 199 | 44.95% |
| PLNT240621P00075000 | 2024-03-25 9:30AM EDT | 75.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PLNT240621P00077500 | 2024-03-25 10:45AM EDT | 77.50 | 19.90 | 15.20 | 19.20 | 0.00 | - | 1 | 1 | 66.94% |
| PLNT240621P00080000 | 2024-02-27 3:50PM EDT | 80.00 | 16.60 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| PLNT240621P00082500 | 2023-11-22 4:55PM EDT | 82.50 | 16.80 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.