Singapore markets open in 9 hours
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.27 +14.53 (+0.28%) Dow
38,915.61 +63.34 (+0.16%) Nasdaq
16,384.29 +35.05 (+0.21%) Bitcoin USD
63,720.40 +30.12 (+0.05%) CMC Crypto 200
1,320.55 -44.58 (-3.26%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
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 | 416.60% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 0.00% |
| 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 | 11.50 | 12.20 | 0.00 | - | 11 | 57 | 87.89% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 9.30 | 9.90 | 0.00 | - | 5 | 31 | 84.28% |
| PLNT240517C00055000 | 2024-04-29 9:36AM EDT | 55.00 | 6.70 | 7.30 | 7.70 | 0.00 | - | 1 | 444 | 81.01% |
| PLNT240517C00057500 | 2024-05-06 3:59PM EDT | 57.50 | 5.12 | 5.60 | 5.90 | 0.00 | - | 11 | 517 | 81.93% |
| PLNT240517C00060000 | 2024-05-07 11:34AM EDT | 60.00 | 4.30 | 4.20 | 4.40 | +0.40 | +10.26% | 16 | 989 | 83.11% |
| PLNT240517C00062500 | 2024-05-07 10:35AM EDT | 62.50 | 2.75 | 2.95 | 3.20 | +0.06 | +2.23% | 35 | 1,522 | 82.72% |
| PLNT240517C00065000 | 2024-05-07 11:42AM EDT | 65.00 | 2.05 | 1.95 | 2.05 | +0.30 | +17.14% | 35 | 6,917 | 79.30% |
| PLNT240517C00067500 | 2024-05-06 2:51PM EDT | 67.50 | 1.10 | 1.20 | 1.35 | 0.00 | - | 6,041 | 4,085 | 78.03% |
| PLNT240517C00070000 | 2024-05-06 3:56PM EDT | 70.00 | 0.60 | 0.75 | 0.85 | -0.05 | -7.69% | 1 | 7,322 | 77.83% |
| PLNT240517C00072500 | 2024-05-06 3:28PM EDT | 72.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 26 | 252 | 73.63% |
| PLNT240517C00075000 | 2024-05-07 10:03AM EDT | 75.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 489 | 75.29% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 92.68% |
| PLNT240517C00080000 | 2024-05-06 10:25AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 25.00% |
| PLNT240517C00082500 | 2024-05-02 10:54AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 475 | 77.73% |
| 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 | 89.06% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 150.59% |
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 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 215.82% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 144.53% |
| PLNT240517P00037500 | 2024-04-30 2:31PM EDT | 37.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 21 | 167.19% |
| PLNT240517P00040000 | 2024-05-02 10:46AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 146 | 126.17% |
| PLNT240517P00042500 | 2024-05-01 10:40AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 137 | 110.55% |
| PLNT240517P00045000 | 2024-05-01 12:29PM EDT | 45.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 1 | 276 | 105.86% |
| PLNT240517P00047500 | 2024-05-07 10:35AM EDT | 47.50 | 0.25 | 0.15 | 0.45 | +0.04 | +19.05% | 2 | 1,160 | 101.56% |
| PLNT240517P00050000 | 2024-05-07 11:41AM EDT | 50.00 | 0.32 | 0.30 | 0.35 | -0.03 | -8.33% | 15 | 840 | 86.91% |
| PLNT240517P00052500 | 2024-05-07 9:40AM EDT | 52.50 | 0.63 | 0.50 | 0.70 | -0.02 | -3.08% | 30 | 379 | 84.77% |
| PLNT240517P00055000 | 2024-05-07 10:51AM EDT | 55.00 | 1.00 | 0.90 | 1.15 | -0.05 | -4.76% | 3 | 1,932 | 82.23% |
| PLNT240517P00057500 | 2024-05-07 11:39AM EDT | 57.50 | 1.79 | 1.75 | 1.90 | -0.06 | -3.24% | 11 | 1,104 | 84.23% |
| PLNT240517P00060000 | 2024-05-07 10:15AM EDT | 60.00 | 2.69 | 2.80 | 2.90 | -0.31 | -10.33% | 4 | 1,400 | 84.57% |
| PLNT240517P00062500 | 2024-05-07 11:13AM EDT | 62.50 | 3.90 | 4.00 | 4.10 | -0.30 | -7.14% | 461 | 2,425 | 82.32% |
| PLNT240517P00065000 | 2024-05-06 1:38PM EDT | 65.00 | 5.90 | 5.50 | 5.70 | 0.00 | - | 1 | 387 | 81.98% |
| PLNT240517P00067500 | 2024-04-29 1:16PM EDT | 67.50 | 7.86 | 7.00 | 7.50 | 0.00 | - | 1 | 168 | 77.59% |
| PLNT240517P00070000 | 2024-04-30 10:03AM EDT | 70.00 | 10.90 | 9.00 | 9.60 | 0.00 | - | 1 | 133 | 78.17% |
| PLNT240517P00072500 | 2024-04-29 1:53PM EDT | 72.50 | 12.30 | 11.00 | 12.10 | 0.00 | - | 1 | 1 | 80.96% |
| PLNT240517P00075000 | 2024-05-02 1:32PM EDT | 75.00 | 15.00 | 11.90 | 14.00 | 0.00 | - | 1 | 3 | 89.75% |
| 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.