NYSE - Nasdaq Real Time Price • USD
Planet Fitness, Inc. (PLNT)
As of 11:32 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517C00037500 | 9/28/2023 3:35 PM | 37.5 | 13.00 | 18.70 | 20.30 | 0.00 | 0.00% | 17 | 17 | 0.00% |
| PLNT240517C00040000 | 10/23/2023 3:16 PM | 40 | 17.00 | 25.00 | 29.80 | 0.00 | 0.00% | 1 | 4 | 338.72% |
| PLNT240517C00042500 | 10/3/2023 7:03 PM | 42.5 | 9.40 | 15.70 | 17.70 | 0.00 | 0.00% | - | 44 | 0.00% |
| PLNT240517C00045000 | 10/3/2023 7:03 PM | 45 | 7.90 | 13.60 | 14.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLNT240517C00050000 | 4/24/2024 7:43 PM | 50 | 11.60 | 11.00 | 11.40 | 0.00 | 0.00% | 11 | 57 | 75.39% |
| PLNT240517C00052500 | 4/22/2024 4:23 PM | 52.5 | 7.60 | 8.80 | 9.10 | 0.00 | 0.00% | 5 | 31 | 69.09% |
| PLNT240517C00055000 | 4/23/2024 7:30 PM | 55 | 6.70 | 6.60 | 7.00 | -0.70 | -9.46% | 1 | 443 | 62.70% |
| PLNT240517C00057500 | 4/26/2024 7:39 PM | 57.5 | 4.90 | 4.90 | 5.20 | 0.00 | 0.00% | 11 | 520 | 61.28% |
| PLNT240517C00060000 | 4/29/2024 2:38 PM | 60 | 3.77 | 3.50 | 3.80 | 0.41 | 12.20% | 4 | 990 | 61.23% |
| PLNT240517C00062500 | 4/29/2024 2:38 PM | 62.5 | 2.49 | 2.35 | 2.55 | 0.19 | 8.26% | 19 | 1,520 | 59.42% |
| PLNT240517C00065000 | 4/29/2024 3:02 PM | 65 | 1.50 | 1.45 | 1.60 | 0.10 | 7.14% | 6 | 1,490 | 57.37% |
| PLNT240517C00067500 | 4/26/2024 6:54 PM | 67.5 | 0.82 | 0.85 | 0.95 | 0.00 | 0.00% | 13 | 7,185 | 55.96% |
| PLNT240517C00070000 | 4/29/2024 2:51 PM | 70 | 0.55 | 0.45 | 0.55 | 0.15 | 37.50% | 1 | 1,394 | 54.88% |
| PLNT240517C00072500 | 4/24/2024 1:49 PM | 72.5 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 231 | 54.59% |
| PLNT240517C00075000 | 4/19/2024 7:31 PM | 75 | 0.20 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 492 | 62.11% |
| PLNT240517C00077500 | 3/27/2024 7:40 PM | 77.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 114 | 74.22% |
| PLNT240517C00080000 | 4/12/2024 5:35 PM | 80 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 27 | 313 | 74.41% |
| PLNT240517C00082500 | 4/19/2024 1:38 PM | 82.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 449 | 61.72% |
| PLNT240517C00085000 | 2/26/2024 3:33 PM | 85 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 99 | 25.00% |
| PLNT240517C00090000 | 4/9/2024 7:00 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 599 | 630 | 69.92% |
| PLNT240517C00100000 | 2/9/2024 7:07 PM | 100 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 117.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT240517P00022500 | 3/26/2024 1:30 PM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 50.00% |
| PLNT240517P00027500 | 3/25/2024 1:30 PM | 27.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| PLNT240517P00030000 | 4/23/2024 1:30 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 54 | 135.16% |
| PLNT240517P00032500 | 10/10/2023 3:52 PM | 32.5 | 0.95 | 0.05 | 0.55 | 0.00 | 0.00% | 4 | 21 | 161.13% |
| PLNT240517P00035000 | 4/18/2024 3:05 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 65 | 107.81% |
| PLNT240517P00037500 | 3/25/2024 5:33 PM | 37.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 13 | 95.31% |
| PLNT240517P00040000 | 4/29/2024 1:30 PM | 40 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 135 | 76.56% |
| PLNT240517P00042500 | 4/25/2024 4:17 PM | 42.5 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 138 | 89.65% |
| PLNT240517P00045000 | 4/25/2024 3:10 PM | 45 | 0.15 | 0.05 | 0.35 | 0.00 | 0.00% | 75 | 278 | 79.49% |
| PLNT240517P00047500 | 4/29/2024 1:30 PM | 47.5 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 1 | 1,176 | 67.38% |
| PLNT240517P00050000 | 4/25/2024 6:12 PM | 50 | 0.43 | 0.25 | 0.40 | 0.00 | 0.00% | 66 | 807 | 62.60% |
| PLNT240517P00052500 | 4/29/2024 1:50 PM | 52.5 | 0.52 | 0.45 | 0.60 | -0.09 | -14.75% | 1 | 335 | 57.81% |
| PLNT240517P00055000 | 4/29/2024 2:49 PM | 55 | 0.87 | 0.90 | 1.00 | -0.23 | -20.91% | 3 | 1,937 | 55.81% |
| PLNT240517P00057500 | 4/26/2024 7:05 PM | 57.5 | 1.80 | 1.55 | 1.70 | 0.00 | 0.00% | 20 | 1,040 | 54.13% |
| PLNT240517P00060000 | 4/29/2024 2:02 PM | 60 | 2.60 | 2.65 | 2.80 | -0.10 | -3.70% | 1 | 1,507 | 54.74% |
| PLNT240517P00062500 | 4/26/2024 1:46 PM | 62.5 | 4.20 | 3.90 | 4.20 | 0.00 | 0.00% | 3 | 519 | 53.37% |
| PLNT240517P00065000 | 4/26/2024 2:36 PM | 65 | 5.78 | 5.40 | 5.70 | 0.00 | 0.00% | 1 | 395 | 52.10% |
| PLNT240517P00067500 | 4/17/2024 5:35 PM | 67.5 | 8.90 | 7.20 | 7.70 | 0.00 | 0.00% | 1 | 169 | 52.73% |
| PLNT240517P00070000 | 4/17/2024 2:20 PM | 70 | 10.80 | 9.40 | 9.90 | 0.00 | 0.00% | 1 | 134 | 53.91% |
| PLNT240517P00072500 | 4/1/2024 1:40 PM | 72.5 | 9.50 | 11.30 | 12.20 | 0.00 | 0.00% | 3 | 2 | 54.39% |
| PLNT240517P00075000 | 4/19/2024 7:32 PM | 75 | 15.30 | 13.00 | 15.90 | 0.00 | 0.00% | 2 | 3 | 100.83% |
| PLNT240517P00077500 | 2/12/2024 2:58 PM | 77.5 | 9.30 | 13.10 | 15.50 | 0.00 | 0.00% | 5 | 481 | 0.00% |
| PLNT240517P00080000 | 1/18/2024 6:48 PM | 80 | 8.40 | 14.00 | 15.40 | 0.00 | 0.00% | 12 | 105 | 0.00% |
| PLNT240517P00085000 | 1/2/2024 3:04 PM | 85 | 12.50 | 15.90 | 16.40 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
LTH Life Time Group Holdings, Inc.
14.12
-0.25%
SIX Six Flags Entertainment Corporation
23.95
+0.91%
YETI YETI Holdings, Inc.
36.79
+1.77%
XPOF Xponential Fitness, Inc.
13.01
+1.56%
MODG Topgolf Callaway Brands Corp.
16.11
+1.64%
GOLF Acushnet Holdings Corp.
62.22
-0.02%
FUN Cedar Fair, L.P.
38.71
+1.02%
HAS Hasbro, Inc.
63.96
-0.79%
BOWL Bowlero Corp.
11.96
+2.13%
MAT Mattel, Inc.
18.52
+0.84%