Planet Fitness, Inc. (PLNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117C00025000 | 2023-09-19 3:10PM EDT | 25.00 | 24.20 | 29.50 | 34.00 | 0.00 | - | - | 2 | 59.18% |
| PLNT250117C00027500 | 2023-11-10 11:02AM EDT | 27.50 | 38.50 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 189.43% |
| PLNT250117C00030000 | 2023-10-11 3:29PM EDT | 30.00 | 24.44 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 140.20% |
| PLNT250117C00032500 | 2023-08-18 3:33PM EDT | 32.50 | 30.10 | 19.60 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
| PLNT250117C00035000 | 2023-09-22 10:46AM EDT | 35.00 | 16.00 | 21.80 | 25.50 | 0.00 | - | - | 3 | 60.28% |
| PLNT250117C00037500 | 2023-10-26 10:27AM EDT | 37.50 | 21.80 | 29.00 | 33.50 | 0.00 | - | 1 | 0 | 123.22% |
| PLNT250117C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 22.20 | 21.10 | 22.20 | 0.00 | - | 3 | 4 | 58.72% |
| PLNT250117C00042500 | 2024-03-04 1:30PM EDT | 42.50 | 22.62 | 24.30 | 26.20 | 0.00 | - | 10 | 10 | 96.46% |
| PLNT250117C00045000 | 2024-04-16 1:32PM EDT | 45.00 | 19.05 | 17.40 | 17.90 | 0.00 | - | 1 | 32 | 53.72% |
| PLNT250117C00047500 | 2023-10-20 10:30AM EDT | 47.50 | 12.60 | 20.50 | 22.90 | 0.00 | - | 1 | 8 | 88.83% |
| PLNT250117C00050000 | 2024-03-25 3:06PM EDT | 50.00 | 13.90 | 14.70 | 17.80 | 0.00 | - | 1 | 294 | 63.06% |
| PLNT250117C00052500 | 2024-04-24 10:47AM EDT | 52.50 | 14.00 | 11.90 | 12.70 | 0.00 | - | 1 | 5 | 49.99% |
| PLNT250117C00055000 | 2024-04-09 10:44AM EDT | 55.00 | 16.00 | 9.70 | 11.10 | 0.00 | - | 2 | 13 | 48.08% |
| PLNT250117C00057500 | 2024-04-17 3:18PM EDT | 57.50 | 10.60 | 9.30 | 9.70 | 0.00 | - | 7 | 43 | 46.78% |
| PLNT250117C00060000 | 2024-05-01 10:30AM EDT | 60.00 | 8.28 | 8.00 | 8.50 | -1.32 | -13.75% | 2 | 14 | 46.02% |
| PLNT250117C00062500 | 2024-04-01 12:54PM EDT | 62.50 | 10.50 | 7.60 | 8.00 | 0.00 | - | 8 | 49 | 48.30% |
| PLNT250117C00065000 | 2024-04-17 11:53AM EDT | 65.00 | 6.90 | 5.90 | 6.40 | 0.00 | - | 2 | 24 | 44.52% |
| PLNT250117C00067500 | 2024-04-01 2:07PM EDT | 67.50 | 8.10 | 5.60 | 6.00 | 0.00 | - | 1 | 20 | 46.38% |
| PLNT250117C00070000 | 2024-04-23 9:30AM EDT | 70.00 | 6.30 | 4.20 | 4.60 | 0.00 | - | 1 | 123 | 42.62% |
| PLNT250117C00072500 | 2024-04-12 12:36PM EDT | 72.50 | 5.00 | 3.50 | 3.90 | 0.00 | - | 1 | 173 | 42.02% |
| PLNT250117C00075000 | 2024-04-19 12:57PM EDT | 75.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 1 | 33 | 42.10% |
| PLNT250117C00077500 | 2024-02-06 11:48AM EDT | 77.50 | 7.40 | 5.50 | 5.80 | 0.00 | - | 6 | 64 | 57.29% |
| PLNT250117C00080000 | 2024-04-24 3:35PM EDT | 80.00 | 2.80 | 2.10 | 2.40 | 0.00 | - | 5 | 166 | 41.09% |
| PLNT250117C00082500 | 2024-04-29 10:43AM EDT | 82.50 | 2.40 | 1.70 | 2.00 | 0.00 | - | 306 | 594 | 40.63% |
| PLNT250117C00085000 | 2024-04-24 1:57PM EDT | 85.00 | 1.95 | 1.45 | 1.70 | 0.00 | - | 1 | 421 | 40.50% |
| PLNT250117C00087500 | 2024-04-24 1:57PM EDT | 87.50 | 1.60 | 1.20 | 1.45 | 0.00 | - | 4 | 18 | 40.44% |
| PLNT250117C00090000 | 2024-04-12 3:00PM EDT | 90.00 | 1.55 | 0.95 | 1.20 | 0.00 | - | 4 | 431 | 40.06% |
| PLNT250117C00092500 | 2024-04-04 9:32AM EDT | 92.50 | 2.00 | 0.80 | 1.05 | 0.00 | - | 1 | 32 | 40.33% |
| PLNT250117C00095000 | 2024-04-16 12:51PM EDT | 95.00 | 1.04 | 0.60 | 0.90 | 0.00 | - | 20 | 109 | 40.36% |
| PLNT250117C00100000 | 2024-04-12 3:00PM EDT | 100.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 2 | 41 | 40.28% |
| PLNT250117C00105000 | 2024-04-02 11:35AM EDT | 105.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 1 | 178 | 40.72% |
| PLNT250117C00110000 | 2024-04-16 12:51PM EDT | 110.00 | 0.42 | 0.05 | 1.40 | 0.00 | - | 10 | 22 | 54.10% |
| PLNT250117C00115000 | 2024-01-26 2:13PM EDT | 115.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 43.60% |
| PLNT250117C00120000 | 2024-01-04 3:43PM EDT | 120.00 | 0.80 | 0.20 | 0.70 | 0.00 | - | 1 | 3 | 50.76% |
| PLNT250117C00125000 | 2024-03-21 1:37PM EDT | 125.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 49.61% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250117P00022500 | 2024-05-01 9:37AM EDT | 22.50 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 1 | 151 | 57.03% |
| PLNT250117P00025000 | 2024-04-15 9:36AM EDT | 25.00 | 0.35 | 0.05 | 1.20 | 0.00 | - | 1 | 53 | 67.38% |
| PLNT250117P00027500 | 2024-04-11 10:21AM EDT | 27.50 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 12 | 52.83% |
| PLNT250117P00030000 | 2024-04-16 11:45AM EDT | 30.00 | 0.40 | 0.15 | 1.50 | 0.00 | - | 1 | 37 | 58.59% |
| PLNT250117P00032500 | 2024-04-10 3:24PM EDT | 32.50 | 0.54 | 0.55 | 0.75 | 0.00 | - | 1 | 51 | 51.42% |
| PLNT250117P00035000 | 2024-04-11 10:01AM EDT | 35.00 | 0.80 | 0.70 | 1.40 | 0.00 | - | 10 | 21 | 50.51% |
| PLNT250117P00037500 | 2024-04-03 1:34PM EDT | 37.50 | 0.95 | 0.95 | 1.25 | 0.00 | - | 1 | 26 | 47.61% |
| PLNT250117P00040000 | 2024-04-19 9:34AM EDT | 40.00 | 1.60 | 1.25 | 1.55 | 0.00 | - | 1 | 544 | 45.51% |
| PLNT250117P00042500 | 2024-03-20 10:33AM EDT | 42.50 | 2.40 | 1.85 | 2.05 | 0.00 | - | 1 | 53 | 44.75% |
| PLNT250117P00045000 | 2024-04-18 1:51PM EDT | 45.00 | 2.50 | 2.10 | 2.40 | 0.00 | - | 3 | 98 | 42.11% |
| PLNT250117P00047500 | 2024-05-01 2:19PM EDT | 47.50 | 2.80 | 2.65 | 3.00 | +0.08 | +2.94% | 12 | 22 | 40.88% |
| PLNT250117P00050000 | 2024-04-23 2:01PM EDT | 50.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 1 | 229 | 39.04% |
| PLNT250117P00052500 | 2024-04-17 11:53AM EDT | 52.50 | 4.41 | 3.80 | 4.40 | 0.00 | - | 4 | 14 | 37.84% |
| PLNT250117P00055000 | 2024-04-23 10:14AM EDT | 55.00 | 4.85 | 4.90 | 5.30 | 0.00 | - | 5 | 367 | 36.56% |
| PLNT250117P00057500 | 2024-04-30 2:43PM EDT | 57.50 | 5.90 | 6.00 | 6.40 | 0.00 | - | 1 | 15 | 35.69% |
| PLNT250117P00060000 | 2024-04-24 10:48AM EDT | 60.00 | 6.85 | 7.10 | 7.70 | 0.00 | - | 10 | 82 | 35.17% |
| PLNT250117P00062500 | 2024-04-25 1:48PM EDT | 62.50 | 8.30 | 8.50 | 9.20 | 0.00 | - | 101 | 148 | 34.97% |
| PLNT250117P00065000 | 2024-04-15 1:06PM EDT | 65.00 | 8.40 | 10.10 | 10.40 | 0.00 | - | 4 | 304 | 32.57% |
| PLNT250117P00067500 | 2024-04-16 3:34PM EDT | 67.50 | 11.30 | 11.60 | 12.10 | 0.00 | - | 1 | 78 | 32.04% |
| PLNT250117P00070000 | 2024-04-18 1:43PM EDT | 70.00 | 13.94 | 13.40 | 13.90 | 0.00 | - | 1 | 87 | 31.41% |
| PLNT250117P00072500 | 2024-04-05 11:45AM EDT | 72.50 | 13.35 | 15.30 | 15.70 | 0.00 | - | 10 | 142 | 30.03% |
| PLNT250117P00075000 | 2024-04-22 11:10AM EDT | 75.00 | 17.75 | 17.20 | 19.00 | 0.00 | - | 1 | 155 | 37.76% |
| PLNT250117P00077500 | 2024-04-05 11:45AM EDT | 77.50 | 16.95 | 19.20 | 20.70 | 0.00 | - | 10 | 21 | 35.13% |
| PLNT250117P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 20.30 | 21.50 | 22.20 | 0.00 | - | 3 | 35 | 29.44% |
| PLNT250117P00082500 | 2024-03-08 10:38AM EDT | 82.50 | 16.70 | 19.40 | 22.00 | 0.00 | - | 1 | 52 | 0.00% |
| PLNT250117P00085000 | 2023-07-25 11:44AM EDT | 85.00 | 19.88 | 25.40 | 26.40 | 0.00 | - | 1 | 12 | 20.31% |
| PLNT250117P00095000 | 2024-01-31 12:59PM EDT | 95.00 | 26.70 | 30.50 | 35.50 | 0.00 | - | 4 | 0 | 0.00% |
| PLNT250117P00110000 | 2023-02-02 3:34PM EDT | 110.00 | 29.50 | 28.50 | 33.50 | 0.00 | - | - | 5 | 0.00% |
| PLNT250117P00115000 | 2024-04-23 9:30AM EDT | 115.00 | 54.90 | 54.00 | 58.60 | 0.00 | - | 1 | 0 | 64.38% |
© 2024 Yahoo. All rights reserved.