Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,720.92 -390.38 (-0.61%) CMC Crypto 200
1,321.03 -75.50 (-5.41%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM 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 | 325.29% |
| PLNT240517C00042500 | 2023-10-03 3:03PM EDT | 42.50 | 9.40 | 15.70 | 17.70 | 0.00 | - | - | 44 | 77.34% |
| 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 | 10.40 | 10.90 | 0.00 | - | 11 | 57 | 66.31% |
| PLNT240517C00052500 | 2024-04-22 12:23PM EDT | 52.50 | 7.60 | 8.30 | 8.60 | 0.00 | - | 5 | 31 | 61.96% |
| PLNT240517C00055000 | 2024-04-23 3:30PM EDT | 55.00 | 7.40 | 6.30 | 6.60 | 0.00 | - | 1 | 443 | 58.94% |
| PLNT240517C00057500 | 2024-04-26 11:36AM EDT | 57.50 | 4.80 | 4.60 | 4.80 | +0.70 | +17.07% | 7 | 521 | 56.59% |
| PLNT240517C00060000 | 2024-04-26 10:37AM EDT | 60.00 | 3.50 | 3.10 | 3.30 | +0.20 | +6.06% | 12 | 983 | 53.86% |
| PLNT240517C00062500 | 2024-04-26 10:37AM EDT | 62.50 | 2.30 | 2.05 | 2.20 | +0.50 | +27.78% | 5 | 1,530 | 53.25% |
| PLNT240517C00065000 | 2024-04-26 11:48AM EDT | 65.00 | 1.35 | 1.20 | 1.35 | +0.10 | +8.00% | 6 | 1,491 | 51.39% |
| PLNT240517C00067500 | 2024-04-26 10:48AM EDT | 67.50 | 0.80 | 0.70 | 0.80 | +0.06 | +8.11% | 12 | 7,185 | 50.88% |
| PLNT240517C00070000 | 2024-04-25 11:51AM EDT | 70.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 1,394 | 51.47% |
| PLNT240517C00072500 | 2024-04-24 9:49AM EDT | 72.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 231 | 51.47% |
| PLNT240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 492 | 63.97% |
| PLNT240517C00077500 | 2024-03-27 3:40PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 70.80% |
| PLNT240517C00080000 | 2024-04-12 1:35PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 313 | 77.25% |
| PLNT240517C00082500 | 2024-04-19 9:38AM EDT | 82.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 449 | 95.80% |
| PLNT240517C00085000 | 2024-02-26 11:33AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| PLNT240517C00090000 | 2024-04-09 3:00PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 599 | 630 | 66.41% |
| PLNT240517C00100000 | 2024-02-09 3:07PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 110.94% |
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 | 0.10 | 0.00 | - | 1 | 54 | 124.22% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 148.24% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 50.00% |
| PLNT240517P00037500 | 2024-03-25 1:33PM EDT | 37.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 87.50% |
| PLNT240517P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 135 | 96.29% |
| PLNT240517P00042500 | 2024-04-25 12:17PM EDT | 42.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 138 | 81.84% |
| PLNT240517P00045000 | 2024-04-25 11:10AM EDT | 45.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 75 | 278 | 74.02% |
| PLNT240517P00047500 | 2024-04-24 12:36PM EDT | 47.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 5 | 1,176 | 60.94% |
| PLNT240517P00050000 | 2024-04-25 2:12PM EDT | 50.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 66 | 807 | 58.50% |
| PLNT240517P00052500 | 2024-04-25 12:35PM EDT | 52.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 2 | 336 | 54.74% |
| PLNT240517P00055000 | 2024-04-26 10:26AM EDT | 55.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 4 | 1,933 | 52.83% |
| PLNT240517P00057500 | 2024-04-26 10:19AM EDT | 57.50 | 1.80 | 1.75 | 1.90 | -0.16 | -8.16% | 15 | 1,027 | 50.98% |
| PLNT240517P00060000 | 2024-04-26 10:57AM EDT | 60.00 | 2.70 | 2.75 | 2.90 | -0.40 | -12.90% | 29 | 1,500 | 49.95% |
| PLNT240517P00062500 | 2024-04-25 11:35AM EDT | 62.50 | 4.20 | 4.20 | 4.30 | -0.60 | -12.50% | 3 | 522 | 48.78% |
| PLNT240517P00065000 | 2024-04-26 10:36AM EDT | 65.00 | 5.78 | 5.70 | 6.10 | -0.32 | -5.25% | 1 | 395 | 49.29% |
| PLNT240517P00067500 | 2024-04-17 1:35PM EDT | 67.50 | 8.90 | 7.70 | 9.00 | 0.00 | - | 1 | 169 | 54.98% |
| PLNT240517P00070000 | 2024-04-17 10:20AM EDT | 70.00 | 10.80 | 9.80 | 10.80 | 0.00 | - | 1 | 134 | 63.48% |
| PLNT240517P00072500 | 2024-04-01 9:40AM EDT | 72.50 | 9.50 | 11.60 | 12.70 | 0.00 | - | 3 | 2 | 52.34% |
| PLNT240517P00075000 | 2024-04-19 3:32PM EDT | 75.00 | 15.30 | 13.40 | 15.50 | 0.00 | - | 2 | 3 | 71.29% |
| 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.