Singapore markets open in 3 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,319.78 +1,633.51 (+2.83%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 380.96% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 88.28% |
| PLNT240517C00045000 | 2023-10-03 3:03PM EDT | 45.00 | 7.90 | 13.60 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| PLNT240517C00050000 | 2024-04-24 3:43PM EDT | 50.00 | 11.60 | 8.70 | 11.80 | 0.00 | - | 11 | 57 | 55.86% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 8.00 | 8.40 | 0.00 | - | 5 | 31 | 63.77% |
| PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 6.00 | 6.40 | 0.00 | - | 1 | 444 | 62.31% |
| PLNT240517C00057500 | 2024-05-01 2:44PM EDT | 57.50 | 4.25 | 4.30 | 4.60 | 0.00 | - | 12 | 517 | 60.69% |
| PLNT240517C00060000 | 2024-05-01 12:25PM EDT | 60.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 16 | 1,000 | 60.94% |
| PLNT240517C00062500 | 2024-05-02 1:29PM EDT | 62.50 | 2.15 | 1.90 | 2.05 | +0.33 | +18.13% | 73 | 1,527 | 59.18% |
| PLNT240517C00065000 | 2024-05-02 12:35PM EDT | 65.00 | 1.25 | 1.20 | 1.30 | +0.40 | +47.06% | 12 | 1,507 | 59.55% |
| PLNT240517C00067500 | 2024-05-02 3:49PM EDT | 67.50 | 0.70 | 0.70 | 0.75 | +0.15 | +27.27% | 23 | 7,182 | 58.84% |
| PLNT240517C00070000 | 2024-05-02 10:22AM EDT | 70.00 | 0.27 | 0.30 | 0.40 | +0.01 | +3.85% | 6 | 1,387 | 56.25% |
| PLNT240517C00072500 | 2024-04-29 3:39PM EDT | 72.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 232 | 55.66% |
| PLNT240517C00075000 | 2024-05-02 11:21AM EDT | 75.00 | 0.11 | 0.05 | 0.60 | +0.01 | +10.00% | 1 | 487 | 72.46% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 82.91% |
| PLNT240517C00080000 | 2024-04-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 313 | 90.53% |
| PLNT240517C00082500 | 2024-05-02 10:54AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 450 | 68.75% |
| 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 | 0.05 | 0.00 | - | 599 | 630 | 77.34% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 130.08% |
Putsfor17 May 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 | 0.75 | 0.00 | - | 1 | 54 | 202.34% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 174.02% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 115.63% |
| PLNT240517P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 145.31% |
| PLNT240517P00040000 | 2024-05-02 10:46AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 146 | 89.84% |
| PLNT240517P00042500 | 2024-05-01 10:40AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 137 | 86.72% |
| PLNT240517P00045000 | 2024-05-01 12:29PM EDT | 45.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 276 | 84.77% |
| PLNT240517P00047500 | 2024-05-02 12:38PM EDT | 47.50 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 2 | 1,175 | 73.44% |
| PLNT240517P00050000 | 2024-05-02 10:05AM EDT | 50.00 | 0.33 | 0.30 | 0.40 | -0.07 | -17.50% | 6 | 809 | 67.38% |
| PLNT240517P00052500 | 2024-05-01 3:51PM EDT | 52.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 9 | 376 | 64.26% |
| PLNT240517P00055000 | 2024-05-02 2:37PM EDT | 55.00 | 1.07 | 1.00 | 1.15 | -0.23 | -17.69% | 16 | 1,941 | 61.38% |
| PLNT240517P00057500 | 2024-05-02 12:23PM EDT | 57.50 | 1.80 | 1.75 | 1.90 | -0.25 | -12.20% | 6 | 1,101 | 59.91% |
| PLNT240517P00060000 | 2024-05-02 3:12PM EDT | 60.00 | 3.00 | 2.80 | 2.95 | -0.10 | -3.23% | 34 | 1,463 | 58.25% |
| PLNT240517P00062500 | 2024-05-01 10:33AM EDT | 62.50 | 5.20 | 4.20 | 4.40 | 0.00 | - | 5 | 565 | 57.47% |
| PLNT240517P00065000 | 2024-05-01 3:56PM EDT | 65.00 | 6.90 | 5.50 | 6.30 | 0.00 | - | 7 | 389 | 53.32% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 7.10 | 8.30 | 0.00 | - | 1 | 168 | 63.53% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 9.20 | 10.60 | 0.00 | - | 1 | 133 | 68.75% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 10.30 | 14.30 | 0.00 | - | 1 | 1 | 112.99% |
| PLNT240517P00075000 | 2024-05-02 1:32PM EDT | 75.00 | 15.00 | 12.90 | 17.40 | -0.30 | -1.96% | 1 | 3 | 67.68% |
| 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.