NYSE - Delayed Quote USD
Planet Fitness, Inc. (PLNT)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241018C00060000 | 9/17/2024 7:06 PM | 60 | 22.00 | 17.50 | 20.30 | 0.00 | 0.00% | 1 | 1 | 204.69% |
| PLNT241018C00072500 | 9/6/2024 3:43 PM | 72.5 | 9.94 | 9.30 | 11.60 | 0.00 | 0.00% | 1 | 1 | 308.79% |
| PLNT241018C00075000 | 10/17/2024 5:45 PM | 75 | 3.63 | 3.20 | 5.70 | -4.66 | -56.21% | 134 | 135 | 90.43% |
| PLNT241018C00077500 | 10/17/2024 7:46 PM | 77.5 | 1.40 | 1.15 | 1.65 | -3.65 | -72.28% | 13 | 271 | 38.48% |
| PLNT241018C00080000 | 10/17/2024 6:58 PM | 80 | 0.12 | 0.10 | 0.75 | -0.73 | -85.88% | 52 | 143 | 54.59% |
| PLNT241018C00082500 | 10/17/2024 3:17 PM | 82.5 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 351 | 667 | 38.67% |
| PLNT241018C00085000 | 10/17/2024 3:52 PM | 85 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 451 | 51.17% |
| PLNT241018C00087500 | 10/15/2024 2:28 PM | 87.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 142 | 115.82% |
| PLNT241018C00090000 | 10/8/2024 5:19 PM | 90 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 137.11% |
| PLNT241018C00092500 | 9/23/2024 7:33 PM | 92.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 157.03% |
| PLNT241018C00095000 | 9/18/2024 7:14 PM | 95 | 0.14 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 186.13% |
| PLNT241018C00100000 | 10/7/2024 1:59 PM | 100 | 0.30 | - | 0.75 | 0.00 | 0.00% | - | 100 | 249.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT241018P00060000 | 9/20/2024 6:31 PM | 60 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 11 | 11 | 221.09% |
| PLNT241018P00065000 | 9/25/2024 6:31 PM | 65 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 19 | 8 | 147.66% |
| PLNT241018P00070000 | 9/11/2024 4:21 PM | 70 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 27 | 83.59% |
| PLNT241018P00072500 | 10/8/2024 2:36 PM | 72.5 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 15 | 75.00% |
| PLNT241018P00075000 | 10/17/2024 2:01 PM | 75 | 0.09 | 0.00 | 0.05 | 0.06 | 200.00% | 14 | 148 | 40.63% |
| PLNT241018P00077500 | 10/17/2024 5:51 PM | 77.5 | 0.20 | 0.10 | 0.30 | 0.10 | 100.00% | 1,092 | 197 | 33.30% |
| PLNT241018P00080000 | 10/17/2024 7:41 PM | 80 | 1.30 | 1.20 | 1.55 | 0.55 | 73.33% | 18 | 263 | 32.81% |
| PLNT241018P00082500 | 10/17/2024 1:37 PM | 82.5 | 3.50 | 3.50 | 4.00 | 1.18 | 50.86% | 2 | 179 | 58.40% |
| PLNT241018P00085000 | 10/16/2024 7:30 PM | 85 | 4.70 | 5.40 | 7.60 | 0.00 | 0.00% | 2 | 34 | 82.23% |
| PLNT241018P00087500 | 10/4/2024 6:55 PM | 87.5 | 4.40 | 7.90 | 10.10 | 0.00 | 0.00% | 250 | 29 | 103.91% |
| PLNT241018P00090000 | 9/23/2024 2:50 PM | 90 | 7.70 | 9.60 | 12.60 | 0.00 | 0.00% | - | 0 | 206.25% |
Related Tickers
YETI YETI Holdings, Inc.
39.53
-2.56%
LTH Life Time Group Holdings, Inc.
25.23
-1.45%
HAS Hasbro, Inc.
71.81
+0.28%
MAT Mattel, Inc.
18.64
-0.32%
XPOF Xponential Fitness, Inc.
12.08
+0.75%
AS Amer Sports, Inc.
18.37
-1.34%
FUN Six Flags Entertainment Corporation
40.34
+1.69%
PRKS United Parks & Resorts Inc.
54.06
+2.97%
MSGE Madison Square Garden Entertainment Corp.
43.75
+0.81%
PTON Peloton Interactive, Inc.
5.27
+0.19%