Planet Fitness, Inc. (PLNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816C00050000 | 2024-03-28 2:52PM EDT | 50.00 | 14.90 | 11.90 | 13.00 | 0.00 | - | 2 | 0 | 56.86% |
| PLNT240816C00052500 | 2024-03-22 12:00PM EDT | 52.50 | 10.40 | 9.00 | 10.10 | 0.00 | - | 2 | 2 | 49.71% |
| PLNT240816C00055000 | 2024-04-16 10:04AM EDT | 55.00 | 8.90 | 8.20 | 8.50 | 0.00 | - | - | 2 | 48.83% |
| PLNT240816C00057500 | 2024-04-19 10:35AM EDT | 57.50 | 6.90 | 6.70 | 6.90 | 0.00 | - | 2 | 40 | 46.68% |
| PLNT240816C00060000 | 2024-05-03 12:54PM EDT | 60.00 | 6.00 | 5.40 | 5.60 | +0.80 | +15.38% | 1 | 213 | 45.72% |
| PLNT240816C00062500 | 2024-05-03 3:20PM EDT | 62.50 | 4.50 | 4.30 | 4.50 | +0.30 | +7.14% | 8 | 32 | 45.04% |
| PLNT240816C00065000 | 2024-04-30 1:06PM EDT | 65.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 2 | 3,096 | 44.70% |
| PLNT240816C00067500 | 2024-04-25 10:39AM EDT | 67.50 | 2.60 | 2.50 | 2.75 | 0.00 | - | 3 | 36 | 43.56% |
| PLNT240816C00070000 | 2024-05-03 1:11PM EDT | 70.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 21 | 3,944 | 43.36% |
| PLNT240816C00072500 | 2024-04-22 2:33PM EDT | 72.50 | 1.60 | 1.35 | 1.65 | 0.00 | - | 1 | 10 | 43.04% |
| PLNT240816C00075000 | 2024-05-02 12:42PM EDT | 75.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 2 | 1,009 | 42.70% |
| PLNT240816C00077500 | 2024-04-10 10:33AM EDT | 77.50 | 2.15 | 0.75 | 0.95 | 0.00 | - | 12 | 86 | 42.58% |
| PLNT240816C00080000 | 2024-04-23 10:59AM EDT | 80.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 12 | 48 | 42.99% |
| PLNT240816C00082500 | 2024-03-07 4:43PM EDT | 82.50 | 1.90 | 0.90 | 1.25 | 0.00 | - | 4 | 5 | 50.88% |
| PLNT240816C00085000 | 2024-04-03 10:37AM EDT | 85.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 1 | 5 | 45.41% |
| PLNT240816C00090000 | 2024-04-08 9:39AM EDT | 90.00 | 0.60 | 0.05 | 1.10 | 0.00 | - | 1 | 11 | 51.12% |
| PLNT240816C00095000 | 2024-04-12 12:38PM EDT | 95.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 57.47% |
| PLNT240816C00100000 | 2024-04-01 9:53AM EDT | 100.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.47% |
| PLNT240816C00105000 | 2023-12-20 10:48AM EDT | 105.00 | 1.04 | 0.75 | 1.00 | 0.00 | - | - | 1 | 70.70% |
| PLNT240816C00110000 | 2024-01-05 10:30AM EDT | 110.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 61.57% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240816P00030000 | 2024-04-26 10:39AM EDT | 30.00 | 0.16 | 0.05 | 1.45 | 0.00 | - | 1 | 28 | 91.50% |
| PLNT240816P00035000 | 2024-04-15 3:51PM EDT | 35.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 5 | 82 | 64.60% |
| PLNT240816P00037500 | 2024-04-04 2:52PM EDT | 37.50 | 0.20 | 0.15 | 0.75 | 0.00 | - | 2 | 44 | 58.25% |
| PLNT240816P00040000 | 2024-05-03 10:04AM EDT | 40.00 | 0.40 | 0.40 | 0.55 | -0.01 | -2.44% | 1 | 43 | 52.20% |
| PLNT240816P00042500 | 2024-05-01 3:33PM EDT | 42.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 175 | 50.64% |
| PLNT240816P00045000 | 2024-04-25 10:22AM EDT | 45.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 1 | 3,072 | 48.29% |
| PLNT240816P00047500 | 2024-05-03 9:56AM EDT | 47.50 | 1.06 | 1.05 | 1.20 | -0.19 | -15.20% | 2 | 1,153 | 44.97% |
| PLNT240816P00050000 | 2024-05-01 10:16AM EDT | 50.00 | 1.75 | 1.50 | 1.65 | 0.00 | - | 5 | 426 | 43.29% |
| PLNT240816P00052500 | 2024-05-03 3:29PM EDT | 52.50 | 2.15 | 2.10 | 2.25 | -0.40 | -15.69% | 9 | 206 | 41.85% |
| PLNT240816P00055000 | 2024-05-03 3:47PM EDT | 55.00 | 2.95 | 2.90 | 3.00 | -0.15 | -4.84% | 2 | 170 | 40.41% |
| PLNT240816P00057500 | 2024-05-03 10:03AM EDT | 57.50 | 3.60 | 3.90 | 4.00 | -0.40 | -10.00% | 7 | 142 | 39.61% |
| PLNT240816P00060000 | 2024-05-03 3:38PM EDT | 60.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 2 | 165 | 38.87% |
| PLNT240816P00062500 | 2024-05-03 3:47PM EDT | 62.50 | 6.40 | 6.40 | 6.50 | -0.30 | -4.48% | 9 | 215 | 37.39% |
| PLNT240816P00065000 | 2024-05-01 12:42PM EDT | 65.00 | 8.20 | 7.80 | 8.10 | 0.00 | - | 24 | 159 | 36.77% |
| PLNT240816P00067500 | 2024-04-19 12:04PM EDT | 67.50 | 10.40 | 9.60 | 10.00 | 0.00 | - | 2 | 72 | 37.24% |
| PLNT240816P00070000 | 2024-05-02 11:28AM EDT | 70.00 | 11.35 | 11.40 | 12.00 | 0.00 | - | 2 | 54 | 37.40% |
| PLNT240816P00072500 | 2024-03-22 3:20PM EDT | 72.50 | 13.90 | 14.30 | 16.30 | 0.00 | - | 1 | 28 | 58.79% |
| PLNT240816P00075000 | 2024-03-15 9:56AM EDT | 75.00 | 14.80 | 13.30 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT240816P00077500 | 2024-01-10 11:17AM EDT | 77.50 | 8.70 | 10.50 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| PLNT240816P00080000 | 2024-03-19 10:25AM EDT | 80.00 | 24.00 | 19.40 | 24.00 | 0.00 | - | 10 | 1 | 73.51% |
© 2024 Yahoo. All rights reserved.