U.S. markets open in 7 hours 43 minutes

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.80-1.50 (-1.70%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLNT210521C000500002021-03-31 2:12PM EDT50.0027.250.000.000.00-500.00%
PLNT210521C000525002021-03-02 1:54PM EDT52.5032.2324.0028.100.00-1230.00%
PLNT210521C000550002021-03-31 1:59PM EDT55.0022.720.000.000.00-300.00%
PLNT210521C000575002021-01-07 11:10AM EDT57.5023.4921.9023.000.00-160.00%
PLNT210521C000600002021-04-13 3:06PM EDT60.0027.000.000.000.00-100.00%
PLNT210521C000625002020-11-05 3:43PM EDT62.5012.4017.3019.000.00--40.00%
PLNT210521C000650002021-04-01 10:08AM EDT65.0014.990.000.000.00-100.00%
PLNT210521C000675002021-03-24 2:35PM EDT67.509.700.000.000.00-200.00%
PLNT210521C000700002021-04-19 11:41AM EDT70.0018.700.000.000.00-400.00%
PLNT210521C000725002021-04-12 10:50AM EDT72.5014.720.000.000.00-100.00%
PLNT210521C000750002021-04-19 10:09AM EDT75.0014.320.000.000.00-200.00%
PLNT210521C000775002021-04-13 2:52PM EDT77.5011.500.000.000.00-100.00%
PLNT210521C000800002021-04-19 2:24PM EDT80.009.300.000.000.00-600.00%
PLNT210521C000825002021-04-19 3:17PM EDT82.507.400.000.000.00-1000.00%
PLNT210521C000850002021-04-19 2:06PM EDT85.006.200.000.000.00-1200.00%
PLNT210521C000875002021-04-19 2:02PM EDT87.504.700.000.000.00-2300.78%
PLNT210521C000900002021-04-19 3:46PM EDT90.003.470.000.000.00-8103.13%
PLNT210521C000925002021-04-19 12:58PM EDT92.502.580.000.000.00-706.25%
PLNT210521C000950002021-04-19 10:25AM EDT95.002.450.000.000.00-50006.25%
PLNT210521C001000002021-04-19 1:23PM EDT100.001.150.000.000.00-63012.50%
PLNT210521C001050002021-04-19 12:55PM EDT105.000.650.000.000.00-9012.50%
PLNT210521C001100002021-04-19 12:21PM EDT110.000.400.000.000.00-106012.50%
PLNT210521C001150002021-04-19 2:53PM EDT115.000.250.000.000.00-1025.00%
PLNT210521C001200002021-04-15 11:15AM EDT120.000.100.000.000.00-50025.00%
PLNT210521C001250002021-03-08 4:34PM EDT125.000.450.000.250.00-1459.28%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLNT210521P000275002020-10-29 2:31PM EDT27.500.720.100.600.00-33208.01%
PLNT210521P000300002020-12-08 10:30AM EDT30.000.250.000.250.00-13164.45%
PLNT210521P000325002021-02-22 1:59PM EDT32.500.200.000.200.00--15148.05%
PLNT210521P000350002021-02-02 4:51PM EDT35.000.300.000.350.00-20149.22%
PLNT210521P000375002021-03-11 4:52PM EDT37.500.050.001.000.00-13166.50%
PLNT210521P000400002021-03-25 9:30AM EDT40.000.150.000.000.00-5050.00%
PLNT210521P000425002021-03-25 9:57AM EDT42.500.150.000.000.00-1050.00%
PLNT210521P000450002021-04-14 1:41PM EDT45.000.100.000.000.00-10050.00%
PLNT210521P000475002021-03-12 4:50PM EDT47.500.300.000.000.00-1050.00%
PLNT210521P000500002021-04-05 3:57PM EDT50.000.150.000.000.00-2050.00%
PLNT210521P000525002021-04-08 2:51PM EDT52.500.150.000.000.00-2050.00%
PLNT210521P000550002021-04-09 2:46PM EDT55.000.110.000.000.00-15025.00%
PLNT210521P000575002021-04-13 9:33AM EDT57.500.200.000.000.00-1025.00%
PLNT210521P000600002021-04-16 3:22PM EDT60.000.120.000.000.00-4025.00%
PLNT210521P000625002021-04-16 3:22PM EDT62.500.200.000.000.00-1025.00%
PLNT210521P000650002021-04-13 11:21AM EDT65.000.450.000.000.00-1025.00%
PLNT210521P000675002021-04-15 3:23PM EDT67.500.400.000.000.00-22025.00%
PLNT210521P000700002021-04-19 12:06PM EDT70.000.450.000.000.00-1012.50%
PLNT210521P000725002021-04-16 10:52AM EDT72.500.670.000.000.00-1012.50%
PLNT210521P000750002021-04-19 1:50PM EDT75.000.950.000.000.00-6012.50%
PLNT210521P000775002021-04-19 3:08PM EDT77.501.410.000.000.00-18012.50%
PLNT210521P000800002021-04-19 10:35AM EDT80.001.910.000.000.00-2106.25%
PLNT210521P000825002021-04-19 1:40PM EDT82.502.650.000.000.00-1003.13%
PLNT210521P000850002021-04-19 3:33PM EDT85.003.870.000.000.00-3601.56%
PLNT210521P000875002021-04-19 3:08PM EDT87.505.020.000.000.00-6500.00%
PLNT210521P000900002021-04-19 9:38AM EDT90.005.700.000.000.00-100.00%
PLNT210521P000925002021-04-16 11:20AM EDT92.507.500.000.000.00-100.00%
PLNT210521P000950002021-04-19 12:04PM EDT95.009.040.000.000.00-200.00%
PLNT210521P001000002021-04-16 3:31PM EDT100.0012.800.000.000.00-400.00%
PLNT210521P001050002021-02-24 12:27PM EDT105.0019.8526.9029.600.00--1157.98%