Planet Fitness, Inc. (PLNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115C00045000 | 2024-04-24 3:40PM EDT | 45.00 | 19.00 | 17.00 | 18.10 | 0.00 | - | - | 3 | 55.23% |
| PLNT241115C00047500 | 2024-04-24 12:59PM EDT | 47.50 | 16.60 | 14.00 | 16.20 | 0.00 | - | - | 1 | 57.56% |
| PLNT241115C00050000 | 2024-03-27 9:30AM EDT | 50.00 | 14.10 | 13.70 | 15.70 | 0.00 | - | 1 | 1 | 57.61% |
| PLNT241115C00057500 | 2024-04-01 9:47AM EDT | 57.50 | 12.86 | 8.30 | 8.80 | 0.00 | - | 5 | 7 | 45.35% |
| PLNT241115C00060000 | 2024-04-24 2:39PM EDT | 60.00 | 8.70 | 7.60 | 7.90 | 0.00 | - | 1 | 4 | 46.65% |
| PLNT241115C00062500 | 2024-05-02 2:23PM EDT | 62.50 | 6.80 | 6.40 | 6.70 | 0.00 | - | 15 | 19 | 45.50% |
| PLNT241115C00065000 | 2024-04-18 11:42AM EDT | 65.00 | 5.40 | 5.40 | 5.80 | 0.00 | - | 1 | 7 | 45.43% |
| PLNT241115C00067500 | 2024-04-18 11:46AM EDT | 67.50 | 4.50 | 4.50 | 4.80 | 0.00 | - | 1 | 20 | 44.15% |
| PLNT241115C00070000 | 2024-04-24 3:37PM EDT | 70.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 2 | 26 | 43.43% |
| PLNT241115C00072500 | 2024-04-17 10:20AM EDT | 72.50 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 25 | 42.71% |
| PLNT241115C00075000 | 2024-04-29 10:33AM EDT | 75.00 | 3.10 | 2.45 | 2.85 | 0.00 | - | 15 | 19 | 43.07% |
| PLNT241115C00080000 | 2024-05-01 10:25AM EDT | 80.00 | 1.65 | 1.60 | 1.90 | 0.00 | - | 146 | 127 | 41.94% |
| PLNT241115C00085000 | 2024-04-04 3:28PM EDT | 85.00 | 2.00 | 1.00 | 1.25 | 0.00 | - | 1 | 6 | 41.13% |
| PLNT241115C00090000 | 2024-04-02 2:47PM EDT | 90.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 4 | 10 | 42.14% |
| PLNT241115C00095000 | 2024-04-02 2:47PM EDT | 95.00 | 0.82 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 41.24% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241115P00030000 | 2024-03-22 9:37AM EDT | 30.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 58.64% |
| PLNT241115P00032500 | 2024-03-22 9:30AM EDT | 32.50 | 0.65 | 0.15 | 0.90 | 0.00 | - | 10 | 11 | 55.23% |
| PLNT241115P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 50.05% |
| PLNT241115P00037500 | 2024-04-11 9:30AM EDT | 37.50 | 0.80 | 0.65 | 0.90 | 0.00 | - | 2 | 13 | 50.76% |
| PLNT241115P00040000 | 2024-04-30 12:57PM EDT | 40.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 5 | 61 | 47.24% |
| PLNT241115P00042500 | 2024-04-22 10:14AM EDT | 42.50 | 1.46 | 1.20 | 1.35 | 0.00 | - | 3 | 5 | 45.31% |
| PLNT241115P00045000 | 2024-04-15 11:39AM EDT | 45.00 | 1.45 | 1.50 | 1.75 | 0.00 | - | 3 | 4 | 43.77% |
| PLNT241115P00047500 | 2024-04-19 11:28AM EDT | 47.50 | 2.50 | 2.05 | 2.30 | 0.00 | - | 1 | 3 | 42.80% |
| PLNT241115P00050000 | 2024-04-29 11:58AM EDT | 50.00 | 2.65 | 2.60 | 2.95 | 0.00 | - | 3 | 43 | 41.75% |
| PLNT241115P00052500 | 2024-04-22 10:09AM EDT | 52.50 | 3.87 | 3.40 | 3.60 | 0.00 | - | 2 | 29 | 39.92% |
| PLNT241115P00055000 | 2024-04-19 1:46PM EDT | 55.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 3 | 36 | 38.99% |
| PLNT241115P00057500 | 2024-05-02 3:02PM EDT | 57.50 | 5.40 | 5.20 | 5.60 | 0.00 | - | 1 | 60 | 38.42% |
| PLNT241115P00060000 | 2024-05-03 11:17AM EDT | 60.00 | 6.30 | 6.40 | 6.70 | -0.60 | -8.70% | 1 | 10 | 37.01% |
| PLNT241115P00062500 | 2024-04-18 11:37AM EDT | 62.50 | 8.70 | 7.70 | 8.10 | 0.00 | - | 1 | 24 | 36.52% |
| PLNT241115P00065000 | 2024-04-16 2:18PM EDT | 65.00 | 9.36 | 9.10 | 10.20 | 0.00 | - | 10 | 71 | 39.27% |
| PLNT241115P00067500 | 2024-04-25 10:02AM EDT | 67.50 | 11.30 | 10.70 | 11.20 | 0.00 | - | 4 | 59 | 34.79% |
| PLNT241115P00070000 | 2024-04-15 3:02PM EDT | 70.00 | 11.38 | 11.60 | 13.10 | 0.00 | - | 2 | 7 | 34.86% |
© 2024 Yahoo. All rights reserved.