UK markets open in 6 hours 53 minutes
NIKKEI 225
38,073.98 0.00 (0.00%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.64 +0.38 (+0.48%) GOLD FUTURES
2,353.70 +13.40 (+0.57%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,253.21 +1,369.15 (+2.80%)
Planet Fitness, Inc. (PLNT)
NYSE - NYSE Delayed 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 | 333.01% |
| 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 | 13.40 | 17.30 | 0.00 | - | 11 | 57 | 80.47% |
| PLNT240517C00052500 | 2024-05-09 2:28PM EDT | 52.50 | 15.30 | 11.40 | 14.70 | +5.30 | +53.00% | 1 | 31 | 96.68% |
| PLNT240517C00055000 | 2024-05-09 12:24PM EDT | 55.00 | 11.60 | 8.40 | 12.20 | +4.00 | +52.63% | 1 | 464 | 158.01% |
| PLNT240517C00057500 | 2024-05-09 1:23PM EDT | 57.50 | 10.00 | 6.00 | 9.90 | +4.00 | +66.67% | 22 | 507 | 55.47% |
| PLNT240517C00060000 | 2024-05-09 3:42PM EDT | 60.00 | 6.19 | 5.20 | 6.50 | +1.89 | +43.95% | 89 | 1,069 | 61.13% |
| PLNT240517C00062500 | 2024-05-09 3:51PM EDT | 62.50 | 3.30 | 3.00 | 4.10 | +0.35 | +11.86% | 707 | 3,028 | 64.55% |
| PLNT240517C00065000 | 2024-05-09 3:53PM EDT | 65.00 | 1.69 | 1.50 | 1.70 | -0.25 | -12.89% | 315 | 7,141 | 39.89% |
| PLNT240517C00067500 | 2024-05-09 3:54PM EDT | 67.50 | 0.60 | 0.50 | 0.70 | -0.53 | -46.90% | 988 | 4,404 | 39.60% |
| PLNT240517C00070000 | 2024-05-09 3:56PM EDT | 70.00 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 1,246 | 8,186 | 42.87% |
| PLNT240517C00072500 | 2024-05-09 12:50PM EDT | 72.50 | 0.18 | 0.05 | 0.20 | -0.10 | -35.71% | 29 | 488 | 51.07% |
| PLNT240517C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 42 | 523 | 54.49% |
| PLNT240517C00077500 | 2024-05-09 10:29AM EDT | 77.50 | 0.35 | 0.00 | 0.10 | +0.14 | +66.67% | 11 | 104 | 57.42% |
| PLNT240517C00080000 | 2024-05-09 1:07PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 14 | 1,251 | 66.41% |
| PLNT240517C00082500 | 2024-05-09 2:33PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 475 | 67.97% |
| 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 | 157.42% |
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 | 1.25 | 0.00 | - | 1 | 54 | 346.48% |
| PLNT240517P00032500 | 2023-10-10 11:52AM EDT | 32.50 | 0.95 | 0.05 | 0.55 | 0.00 | - | 4 | 21 | 270.70% |
| PLNT240517P00035000 | 2024-04-18 11:05AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 184.38% |
| PLNT240517P00037500 | 2024-05-08 12:09PM EDT | 37.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 21 | 246.68% |
| PLNT240517P00040000 | 2024-05-08 2:43PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 42 | 172 | 164.06% |
| PLNT240517P00042500 | 2024-05-08 3:58PM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 141 | 120.31% |
| PLNT240517P00045000 | 2024-05-09 9:50AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3 | 287 | 106.25% |
| PLNT240517P00047500 | 2024-05-09 3:59PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 95 | 1,170 | 92.19% |
| PLNT240517P00050000 | 2024-05-09 3:13PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 530 | 919 | 92.58% |
| PLNT240517P00052500 | 2024-05-09 3:59PM EDT | 52.50 | 0.10 | 0.05 | 0.10 | -0.36 | -78.26% | 180 | 764 | 77.73% |
| PLNT240517P00055000 | 2024-05-09 3:59PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | -0.71 | -82.56% | 155 | 2,641 | 69.92% |
| PLNT240517P00057500 | 2024-05-09 3:39PM EDT | 57.50 | 0.10 | 0.10 | 0.20 | -1.30 | -92.86% | 1,674 | 2,403 | 57.23% |
| PLNT240517P00060000 | 2024-05-09 3:59PM EDT | 60.00 | 0.24 | 0.20 | 0.30 | -2.05 | -89.52% | 426 | 1,884 | 50.59% |
| PLNT240517P00062500 | 2024-05-09 3:59PM EDT | 62.50 | 0.49 | 0.40 | 0.50 | -2.94 | -85.71% | 220 | 3,576 | 39.99% |
| PLNT240517P00065000 | 2024-05-09 3:54PM EDT | 65.00 | 1.30 | 0.95 | 1.25 | -3.65 | -73.74% | 462 | 391 | 36.48% |
| PLNT240517P00067500 | 2024-05-09 3:56PM EDT | 67.50 | 2.95 | 1.80 | 2.95 | -4.91 | -62.47% | 654 | 168 | 41.65% |
| PLNT240517P00070000 | 2024-05-09 2:46PM EDT | 70.00 | 3.30 | 3.70 | 6.30 | -7.60 | -69.72% | 48 | 133 | 86.91% |
| PLNT240517P00072500 | 2024-05-09 1:47PM EDT | 72.50 | 5.20 | 6.30 | 9.00 | -7.10 | -57.72% | 10 | 1 | 65.04% |
| PLNT240517P00075000 | 2024-05-09 2:29PM EDT | 75.00 | 7.10 | 8.60 | 11.20 | -7.90 | -52.67% | 5 | 3 | 64.45% |
| PLNT240517P00077500 | 2024-02-12 10:58AM EDT | 77.50 | 9.30 | 13.10 | 15.50 | 0.00 | - | 5 | 481 | 154.00% |
| PLNT240517P00080000 | 2024-01-18 2:48PM EDT | 80.00 | 8.40 | 14.00 | 15.40 | 0.00 | - | 12 | 105 | 58.59% |
| 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.