Canada markets closed

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.63+1.62 (+2.66%)
At close: 04:00PM EDT
63.19 +0.56 (+0.89%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLNT240419C000500002024-03-21 9:32AM EDT50.008.0010.7014.200.00-11106.54%
PLNT240419C000525002024-03-22 10:53AM EDT52.506.559.2012.300.00-1264.99%
PLNT240419C000550002024-03-28 3:39PM EDT55.008.206.2010.10+2.50+43.86%11,06195.07%
PLNT240419C000575002024-03-28 9:58AM EDT57.504.905.505.90+1.30+36.11%2098243.51%
PLNT240419C000600002024-03-28 3:40PM EDT60.003.703.503.80+1.10+42.31%4664,34437.38%
PLNT240419C000625002024-03-28 2:25PM EDT62.502.142.002.15+0.79+58.52%10939834.03%
PLNT240419C000650002024-03-28 3:53PM EDT65.000.900.901.10+0.30+50.00%3305,12533.18%
PLNT240419C000675002024-03-28 3:37PM EDT67.500.450.350.50+0.20+80.00%1521,34132.86%
PLNT240419C000700002024-03-28 12:43PM EDT70.000.170.150.20+0.11+183.33%78332.67%
PLNT240419C000725002024-03-25 10:28AM EDT72.500.050.000.150.00-1512137.60%
PLNT240419C000750002024-03-25 9:30AM EDT75.000.080.050.10+0.03+60.00%17,82641.02%
PLNT240419C000800002024-03-25 9:30AM EDT80.000.050.000.050.00-139147.07%
PLNT240419C000850002024-02-21 3:50PM EDT85.000.220.000.750.00--280.27%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLNT240419P000325002024-03-28 9:30AM EDT32.500.050.000.05+0.02+66.67%345107.81%
PLNT240419P000350002024-03-26 2:03PM EDT35.000.050.000.050.00-21796.09%
PLNT240419P000375002024-03-26 9:30AM EDT37.500.150.000.500.00-249121.48%
PLNT240419P000400002024-03-26 1:11PM EDT40.000.050.000.050.00-225175.78%
PLNT240419P000425002024-03-26 9:34AM EDT42.500.100.000.150.00-1028377.34%
PLNT240419P000450002024-03-28 10:08AM EDT45.000.050.000.10-0.01-16.67%543263.28%
PLNT240419P000475002024-03-28 2:10PM EDT47.500.050.050.10-0.04-44.44%271957.81%
PLNT240419P000500002024-03-28 3:44PM EDT50.000.060.050.10-0.04-40.00%781,78150.98%
PLNT240419P000525002024-03-28 3:58PM EDT52.500.100.050.15-0.09-47.37%1063,27845.12%
PLNT240419P000550002024-03-28 3:24PM EDT55.000.200.200.25-0.11-35.48%852,35140.04%
PLNT240419P000575002024-03-28 3:51PM EDT57.500.450.400.50-0.25-35.71%3491,32836.82%
PLNT240419P000600002024-03-28 3:52PM EDT60.000.900.800.95-0.55-37.93%14558433.25%
PLNT240419P000625002024-03-28 1:18PM EDT62.501.921.701.85-1.08-36.00%821331.25%
PLNT240419P000650002024-03-28 10:49AM EDT65.003.333.103.40-1.67-33.40%99331.93%
PLNT240419P000675002024-03-25 10:33AM EDT67.509.804.905.400.00-21033.59%
PLNT240419P000700002024-03-26 12:07PM EDT70.0011.205.709.500.00-1376.71%