NYSE - Delayed Quote • USD
Planet Fitness, Inc. (PLNT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:29 PM EDT
| 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 | 336.77% |
| 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 7:43 PM | 50 | 11.60 | 9.10 | 11.00 | 0.00 | 0.00% | 11 | 57 | 75.78% |
| PLNT240517C00052500 | 4/22/2024 4:23 PM | 52.5 | 7.60 | 8.40 | 8.80 | 0.00 | 0.00% | 5 | 31 | 64.50% |
| PLNT240517C00055000 | 4/23/2024 7:30 PM | 55 | 7.40 | 6.30 | 6.70 | 0.00 | 0.00% | 1 | 443 | 59.50% |
| PLNT240517C00057500 | 4/26/2024 7:39 PM | 57.5 | 4.90 | 4.60 | 4.90 | 0.80 | 19.51% | 11 | 521 | 57.76% |
| PLNT240517C00060000 | 4/26/2024 7:51 PM | 60 | 3.36 | 3.20 | 3.40 | 0.06 | 1.82% | 17 | 983 | 56.35% |
| PLNT240517C00062500 | 4/26/2024 7:07 PM | 62.5 | 2.30 | 2.10 | 2.35 | 0.50 | 27.78% | 10 | 1,530 | 56.18% |
| PLNT240517C00065000 | 4/26/2024 6:24 PM | 65 | 1.40 | 1.30 | 1.40 | 0.15 | 12.00% | 7 | 1,491 | 54.25% |
| PLNT240517C00067500 | 4/26/2024 6:54 PM | 67.5 | 0.82 | 0.70 | 0.85 | 0.08 | 10.81% | 13 | 7,185 | 53.03% |
| PLNT240517C00070000 | 4/25/2024 3:51 PM | 70 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 1,394 | 52.30% |
| PLNT240517C00072500 | 4/24/2024 1:49 PM | 72.5 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 231 | 51.95% |
| PLNT240517C00075000 | 4/19/2024 7:31 PM | 75 | 0.20 | 0.05 | 0.70 | 0.00 | 0.00% | 2 | 492 | 66.31% |
| PLNT240517C00077500 | 3/27/2024 7:40 PM | 77.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 114 | 73.54% |
| PLNT240517C00080000 | 4/12/2024 5:35 PM | 80 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 27 | 313 | 80.27% |
| PLNT240517C00082500 | 4/19/2024 1:38 PM | 82.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 449 | 61.13% |
| 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 | 68.75% |
| PLNT240517C00100000 | 2/9/2024 7:07 PM | 100 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 115.72% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 9 | 50.00% |
| 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 | 130.47% |
| PLNT240517P00032500 | 10/10/2023 3:52 PM | 32.5 | 0.95 | 0.05 | 0.55 | 0.00 | 0.00% | 4 | 21 | 156.25% |
| PLNT240517P00035000 | 4/18/2024 3:05 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 65 | 103.91% |
| PLNT240517P00037500 | 3/25/2024 5:33 PM | 37.5 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 13 | 92.19% |
| PLNT240517P00040000 | 4/26/2024 4:48 PM | 40 | 0.05 | 0.05 | 0.35 | 0.00 | 0.00% | 3 | 135 | 101.56% |
| PLNT240517P00042500 | 4/25/2024 4:17 PM | 42.5 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 138 | 86.52% |
| PLNT240517P00045000 | 4/25/2024 3:10 PM | 45 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 75 | 278 | 69.73% |
| PLNT240517P00047500 | 4/26/2024 4:47 PM | 47.5 | 0.19 | 0.15 | 0.30 | -0.06 | -24.00% | 2 | 1,176 | 66.31% |
| PLNT240517P00050000 | 4/25/2024 6:12 PM | 50 | 0.43 | 0.25 | 0.35 | 0.00 | 0.00% | 66 | 807 | 58.59% |
| PLNT240517P00052500 | 4/26/2024 7:51 PM | 52.5 | 0.61 | 0.50 | 0.70 | -0.09 | -12.86% | 2 | 336 | 57.52% |
| PLNT240517P00055000 | 4/26/2024 4:22 PM | 55 | 1.10 | 0.95 | 1.15 | -0.25 | -18.52% | 6 | 1,933 | 55.27% |
| PLNT240517P00057500 | 4/26/2024 7:05 PM | 57.5 | 1.80 | 1.65 | 1.85 | -0.16 | -8.16% | 20 | 1,027 | 53.32% |
| PLNT240517P00060000 | 4/26/2024 5:11 PM | 60 | 2.70 | 2.75 | 2.90 | -0.40 | -12.90% | 33 | 1,500 | 52.71% |
| PLNT240517P00062500 | 4/26/2024 1:46 PM | 62.5 | 4.20 | 4.10 | 4.40 | -0.60 | -12.50% | 3 | 522 | 52.44% |
| PLNT240517P00065000 | 4/26/2024 2:36 PM | 65 | 5.78 | 5.60 | 6.80 | -0.32 | -5.25% | 1 | 395 | 56.69% |
| PLNT240517P00067500 | 4/17/2024 5:35 PM | 67.5 | 8.90 | 7.50 | 8.40 | 0.00 | 0.00% | 1 | 169 | 51.61% |
| PLNT240517P00070000 | 4/17/2024 2:20 PM | 70 | 10.80 | 9.60 | 11.60 | 0.00 | 0.00% | 1 | 134 | 65.63% |
| PLNT240517P00072500 | 4/1/2024 1:40 PM | 72.5 | 9.50 | 12.00 | 12.60 | 0.00 | 0.00% | 3 | 2 | 58.50% |
| PLNT240517P00075000 | 4/19/2024 7:32 PM | 75 | 15.30 | 12.90 | 16.50 | 0.00 | 0.00% | 2 | 3 | 107.03% |
| 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
LTH Life Time Group Holdings, Inc.
14.15
+0.28%
SIX Six Flags Entertainment Corporation
23.73
+1.06%
YETI YETI Holdings, Inc.
36.15
+1.60%
XPOF Xponential Fitness, Inc.
12.81
+2.73%
MODG Topgolf Callaway Brands Corp.
15.85
+0.83%
FUN Cedar Fair, L.P.
38.32
+1.11%
HAS Hasbro, Inc.
64.47
-0.77%
MAT Mattel, Inc.
18.36
-0.60%
PRKS United Parks & Resorts Inc.
50.78
-0.67%
GOLF Acushnet Holdings Corp.
62.23
+1.07%