Planet Fitness, Inc. (PLNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517C00037500 | 2023-09-28 11:35AM EDT | 37.50 | 13.00 | 18.70 | 20.30 | 0.00 | - | 17 | 17 | 0.00% |
| PLNT240517C00040000 | 2023-10-23 11:16AM EDT | 40.00 | 17.00 | 25.00 | 29.80 | 0.00 | - | 1 | 4 | 415.87% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 117.19% |
| PLNT240517C00045000 | 2023-10-03 3:03PM EDT | 45.00 | 7.90 | 13.60 | 14.10 | 0.00 | - | - | 1 | 78.52% |
| PLNT240517C00050000 | 2024-04-24 3:43PM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLNT240517C00057500 | 2024-05-01 2:44PM EDT | 57.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLNT240517C00060000 | 2024-05-01 12:25PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PLNT240517C00062500 | 2024-05-01 3:16PM EDT | 62.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PLNT240517C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PLNT240517C00067500 | 2024-05-01 3:04PM EDT | 67.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PLNT240517C00070000 | 2024-05-01 10:29AM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLNT240517C00072500 | 2024-04-29 3:39PM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLNT240517C00075000 | 2024-05-01 3:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 89.16% |
| PLNT240517C00080000 | 2024-04-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PLNT240517C00082500 | 2024-04-30 10:44AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 50.00% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 135.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517P00022500 | 2024-03-26 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| PLNT240517P00027500 | 2024-03-25 9:30AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLNT240517P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 168.95% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PLNT240517P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PLNT240517P00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLNT240517P00042500 | 2024-05-01 10:40AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLNT240517P00045000 | 2024-05-01 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLNT240517P00047500 | 2024-05-01 10:33AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLNT240517P00050000 | 2024-05-01 3:42PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PLNT240517P00052500 | 2024-05-01 3:51PM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PLNT240517P00055000 | 2024-05-01 3:39PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PLNT240517P00057500 | 2024-05-01 3:51PM EDT | 57.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| PLNT240517P00060000 | 2024-05-01 3:34PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PLNT240517P00062500 | 2024-05-01 10:33AM EDT | 62.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLNT240517P00065000 | 2024-05-01 3:56PM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLNT240517P00075000 | 2024-04-19 3:32PM EDT | 75.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLNT240517P00077500 | 2024-02-12 10:58AM EDT | 77.50 | 9.30 | 13.10 | 15.50 | 0.00 | - | 5 | 481 | 0.00% |
| PLNT240517P00080000 | 2024-01-18 2:48PM EDT | 80.00 | 8.40 | 14.00 | 15.40 | 0.00 | - | 12 | 105 | 0.00% |
| PLNT240517P00085000 | 2024-01-02 11:04AM EDT | 85.00 | 12.50 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.