NYSE - Nasdaq Real Time Price • USD
Planet Fitness, Inc. (PLNT)
As of 1:55 PM 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 | 296.88% |
| 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 4:47 PM | 50 | 10.91 | 11.00 | 11.50 | -1.59 | -12.72% | 1 | 56 | 61.91% |
| PLNT240517C00052500 | 4/22/2024 4:23 PM | 52.5 | 7.60 | 8.10 | 9.20 | 0.00 | 0.00% | 5 | 31 | 63.18% |
| PLNT240517C00055000 | 4/23/2024 7:30 PM | 55 | 7.40 | 6.60 | 7.10 | 0.00 | 0.00% | 1 | 443 | 53.13% |
| PLNT240517C00057500 | 4/24/2024 5:22 PM | 57.5 | 5.05 | 5.00 | 5.30 | 1.05 | 26.25% | 15 | 521 | 53.66% |
| PLNT240517C00060000 | 4/24/2024 5:17 PM | 60 | 3.56 | 3.50 | 3.70 | -0.24 | -6.32% | 17 | 1,001 | 51.66% |
| PLNT240517C00062500 | 4/24/2024 3:14 PM | 62.5 | 2.17 | 2.30 | 2.45 | -0.34 | -13.55% | 15 | 1,523 | 50.10% |
| PLNT240517C00065000 | 4/24/2024 5:11 PM | 65 | 1.45 | 1.45 | 1.55 | -0.25 | -14.71% | 1 | 1,476 | 50.22% |
| PLNT240517C00067500 | 4/24/2024 5:15 PM | 67.5 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 1 | 7,186 | 49.85% |
| PLNT240517C00070000 | 4/24/2024 1:49 PM | 70 | 0.46 | 0.45 | 0.55 | -0.15 | -24.59% | 1 | 1,393 | 49.37% |
| PLNT240517C00072500 | 4/24/2024 1:49 PM | 72.5 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 1 | 232 | 48.83% |
| PLNT240517C00075000 | 4/19/2024 7:31 PM | 75 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 492 | 50.88% |
| PLNT240517C00077500 | 3/27/2024 7:40 PM | 77.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 114 | 25.00% |
| PLNT240517C00080000 | 4/12/2024 5:35 PM | 80 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 313 | 25.00% |
| PLNT240517C00082500 | 4/19/2024 1:38 PM | 82.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 449 | 54.30% |
| 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 | 61.72% |
| PLNT240517C00100000 | 2/9/2024 7:07 PM | 100 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 104.10% |
| 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 | 0.10 | 0.00 | 0.00% | 2 | 9 | 165.63% |
| 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 | 120.31% |
| PLNT240517P00032500 | 10/10/2023 3:52 PM | 32.5 | 0.95 | 0.05 | 0.55 | 0.00 | 0.00% | 4 | 21 | 144.14% |
| PLNT240517P00035000 | 4/18/2024 3:05 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 65 | 88.28% |
| PLNT240517P00037500 | 3/25/2024 5:33 PM | 37.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 13 | 85.55% |
| PLNT240517P00040000 | 4/22/2024 6:07 PM | 40 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 50 | 135 | 79.69% |
| PLNT240517P00042500 | 4/24/2024 5:34 PM | 42.5 | 0.05 | 0.05 | 0.15 | -0.15 | -42.86% | 2 | 134 | 72.85% |
| PLNT240517P00045000 | 4/24/2024 1:30 PM | 45 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 353 | 67.38% |
| PLNT240517P00047500 | 4/24/2024 4:36 PM | 47.5 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 5 | 1,177 | 63.67% |
| PLNT240517P00050000 | 4/23/2024 7:58 PM | 50 | 0.30 | 0.30 | 0.45 | 0.00 | 0.00% | 13 | 802 | 58.59% |
| PLNT240517P00052500 | 4/24/2024 3:50 PM | 52.5 | 0.60 | 0.55 | 0.70 | -0.06 | -9.09% | 6 | 332 | 55.32% |
| PLNT240517P00055000 | 4/24/2024 4:54 PM | 55 | 1.05 | 0.95 | 1.10 | -0.01 | -0.94% | 10 | 1,942 | 52.34% |
| PLNT240517P00057500 | 4/24/2024 1:31 PM | 57.5 | 1.35 | 1.65 | 1.75 | -0.30 | -18.18% | 50 | 1,018 | 50.78% |
| PLNT240517P00060000 | 4/24/2024 1:35 PM | 60 | 2.85 | 2.60 | 2.75 | 0.14 | 5.17% | 1 | 1,505 | 50.68% |
| PLNT240517P00062500 | 4/24/2024 1:30 PM | 62.5 | 4.10 | 3.90 | 4.10 | -0.16 | -3.76% | 5 | 515 | 50.34% |
| PLNT240517P00065000 | 4/24/2024 5:34 PM | 65 | 5.70 | 5.40 | 5.70 | -1.20 | -16.83% | 2 | 398 | 49.15% |
| PLNT240517P00067500 | 4/17/2024 5:35 PM | 67.5 | 8.90 | 7.10 | 8.60 | 0.00 | 0.00% | 1 | 169 | 53.81% |
| PLNT240517P00070000 | 4/17/2024 2:20 PM | 70 | 10.80 | 9.40 | 10.00 | 0.00 | 0.00% | 1 | 134 | 55.62% |
| PLNT240517P00072500 | 4/1/2024 1:40 PM | 72.5 | 9.50 | 10.20 | 12.20 | 0.00 | 0.00% | 3 | 2 | 55.52% |
| PLNT240517P00075000 | 4/19/2024 7:32 PM | 75 | 15.30 | 13.70 | 16.10 | 0.00 | 0.00% | 2 | 3 | 69.14% |
| 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
XPOF Xponential Fitness, Inc.
12.55
-0.32%
LTH Life Time Group Holdings, Inc.
14.61
-0.27%
MODG Topgolf Callaway Brands Corp.
16.20
+0.15%
SIX Six Flags Entertainment Corporation
23.95
-0.04%
PTON Peloton Interactive, Inc.
3.0368
-2.98%
MAT Mattel, Inc.
19.39
+3.52%
YETI YETI Holdings, Inc.
35.79
-1.32%
FNKO Funko, Inc.
6.12
+0.08%
CLAR Clarus Corporation
6.27
+1.95%
CUK Carnival Corporation & plc
13.54
+0.89%