Canada markets closed

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.71-1.49 (-2.28%)
As of 09:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLNT220617C000600002022-05-16 12:04AM EDT60.0010.385.406.300.00--256.35%
PLNT220617C000625002022-05-19 9:56AM EDT62.508.104.006.300.00--167.38%
PLNT220617C000650002022-05-19 10:20AM EDT65.006.202.804.700.00-14363.82%
PLNT220617C000675002022-05-20 3:34PM EDT67.502.051.402.400.00-4857.57%
PLNT220617C000700002022-05-23 9:37AM EDT70.001.100.901.45-0.35-24.14%22653.42%
PLNT220617C000725002022-05-20 3:48PM EDT72.500.750.400.950.00-210853.22%
PLNT220617C000750002022-05-23 9:30AM EDT75.000.650.300.55+0.20+44.44%19751.61%
PLNT220617C000775002022-05-20 3:42PM EDT77.500.300.150.950.00-583458.59%
PLNT220617C000800002022-05-23 9:31AM EDT80.000.200.000.35+0.05+33.33%161750.20%
PLNT220617C000825002022-05-16 11:23AM EDT82.500.850.050.200.00-54452.15%
PLNT220617C000850002022-05-19 3:51PM EDT85.000.650.000.950.00-436174.41%
PLNT220617C000875002022-05-11 10:53AM EDT87.500.430.000.850.00-21677.83%
PLNT220617C000900002022-05-13 1:55PM EDT90.000.250.050.750.00-16581.84%
PLNT220617C000925002022-05-05 2:14PM EDT92.500.720.000.750.00-41285.55%
PLNT220617C000950002022-05-20 3:38PM EDT95.000.750.000.750.00-2690.14%
PLNT220617C001250002022-05-20 3:59PM EDT125.000.050.000.800.00-45427136.33%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLNT220617P000500002022-05-20 2:21PM EDT50.000.400.200.400.00-1262.21%
PLNT220617P000550002022-05-19 1:50PM EDT55.000.420.651.050.00-22358.30%
PLNT220617P000600002022-05-20 3:19PM EDT60.001.451.402.05-0.35-19.44%111354.79%
PLNT220617P000625002022-05-20 3:47PM EDT62.502.452.002.950.00-6357152.44%
PLNT220617P000650002022-05-20 1:02PM EDT65.003.153.303.900.00-26558646.90%
PLNT220617P000675002022-05-20 12:23PM EDT67.503.984.605.700.00-75675049.85%
PLNT220617P000700002022-05-20 3:45PM EDT70.006.506.007.500.00-210149.02%
PLNT220617P000725002022-05-20 10:17AM EDT72.506.207.308.800.00-53618.75%
PLNT220617P000750002022-05-16 10:37AM EDT75.005.4010.0011.500.00-101940.14%
PLNT220617P000775002022-05-16 2:13PM EDT77.507.2011.3013.700.00-10220.00%
PLNT220617P000800002022-05-23 9:30AM EDT80.0015.1013.5016.50+4.48+42.18%65751.86%
PLNT220617P000850002022-04-18 12:01AM EDT85.005.0513.6014.200.00--70.00%
PLNT220617P000875002022-04-27 9:43AM EDT87.509.1020.7023.700.00--10.00%