NYSE - Delayed Quote USD
Planet Fitness, Inc. (PLNT)
105.25
+2.42
+(2.35%)
At close: June 2 at 4:00:02 PM EDT
104.71
-0.54
(-0.51%)
Pre-Market: 9:00:33 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250620C00040000 | 11/6/2024 10:02 AM | 40 | 43.70 | 59.60 | 63.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PLNT250620C00045000 | 5/8/2025 12:30 PM | 45 | 50.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| PLNT250620C00050000 | 11/11/2024 3:05 PM | 50 | 47.25 | 50.50 | 54.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PLNT250620C00080000 | 6/2/2025 3:05 PM | 80 | 24.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PLNT250620C00082500 | 5/8/2025 12:10 PM | 82.5 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| PLNT250620C00085000 | 6/2/2025 3:05 PM | 85 | 19.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| PLNT250620C00087500 | 5/9/2025 11:07 AM | 87.5 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| PLNT250620C00090000 | 5/8/2025 9:53 AM | 90 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| PLNT250620C00092500 | 5/20/2025 3:53 PM | 92.5 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 360 | 0.00% |
| PLNT250620C00095000 | 6/2/2025 10:50 AM | 95 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 341 | 0.00% |
| PLNT250620C00097500 | 5/23/2025 9:36 AM | 97.5 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,306 | 0.00% |
| PLNT250620C00100000 | 6/2/2025 2:22 PM | 100 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 827 | 0.00% |
| PLNT250620C00105000 | 6/2/2025 3:41 PM | 105 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 280 | 1,620 | 0.00% |
| PLNT250620C00110000 | 6/2/2025 3:41 PM | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 302 | 6.25% |
| PLNT250620C00115000 | 6/2/2025 12:52 PM | 115 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 947 | 12.50% |
| PLNT250620C00120000 | 5/28/2025 12:23 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 117 | 12.50% |
| PLNT250620C00125000 | 5/21/2025 10:57 AM | 125 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 254 | 12.50% |
| PLNT250620C00130000 | 5/9/2025 9:47 AM | 130 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 126 | 25.00% |
| PLNT250620C00140000 | 3/10/2025 12:45 PM | 140 | 0.16 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 2 | 76.66% |
| PLNT250620C00145000 | 1/30/2025 1:38 PM | 145 | 1.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 77.05% |
| PLNT250620C00155000 | 4/1/2025 11:04 AM | 155 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 89.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLNT250620P00050000 | 12/12/2024 11:50 AM | 50 | 0.29 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 190.43% |
| PLNT250620P00055000 | 4/8/2025 3:50 PM | 55 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 23 | 150.59% |
| PLNT250620P00060000 | 4/2/2025 3:50 PM | 60 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 142.29% |
| PLNT250620P00065000 | 11/12/2024 1:22 PM | 65 | 1.20 | 0.35 | 1.10 | 0.00 | 0.00% | - | 1 | 142.68% |
| PLNT250620P00070000 | 5/21/2025 1:43 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 29 | 50.00% |
| PLNT250620P00072500 | 4/14/2025 12:33 PM | 72.5 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| PLNT250620P00075000 | 5/9/2025 9:47 AM | 75 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 25.00% |
| PLNT250620P00077500 | 5/21/2025 10:31 AM | 77.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| PLNT250620P00080000 | 5/14/2025 11:35 AM | 80 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 178 | 25.00% |
| PLNT250620P00082500 | 5/16/2025 11:57 AM | 82.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 238 | 25.00% |
| PLNT250620P00085000 | 6/2/2025 3:18 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 230 | 25.00% |
| PLNT250620P00087500 | 5/20/2025 11:52 AM | 87.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 161 | 25.00% |
| PLNT250620P00090000 | 5/29/2025 12:56 PM | 90 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 278 | 12.50% |
| PLNT250620P00092500 | 6/2/2025 3:18 PM | 92.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 86 | 12.50% |
| PLNT250620P00095000 | 6/2/2025 10:56 AM | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 129 | 12.50% |
| PLNT250620P00097500 | 6/2/2025 2:36 PM | 97.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 252 | 6.25% |
| PLNT250620P00100000 | 6/2/2025 1:52 PM | 100 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 576 | 6.25% |
| PLNT250620P00105000 | 6/2/2025 2:31 PM | 105 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 221 | 0.39% |
| PLNT250620P00110000 | 6/2/2025 1:24 PM | 110 | 6.26 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 162 | 0.00% |
| PLNT250620P00115000 | 4/3/2025 11:39 AM | 115 | 19.10 | 15.90 | 18.70 | 0.00 | 0.00% | 2 | 27 | 121.29% |
| PLNT250620P00120000 | 1/22/2025 2:41 PM | 120 | 16.50 | 23.00 | 25.40 | 0.00 | 0.00% | - | 5 | 158.76% |
| PLNT250620P00125000 | 5/23/2025 11:24 AM | 125 | 20.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
LTH Life Time Group Holdings, Inc.
29.65
+3.67%
XPOF Xponential Fitness, Inc.
9.22
+2.33%
PRKS United Parks & Resorts Inc.
43.05
-3.88%
AS Amer Sports, Inc.
36.81
+1.18%
YETI YETI Holdings, Inc.
30.61
+0.16%
MAT Mattel, Inc.
18.57
-1.95%
PTON Peloton Interactive, Inc.
6.60
-7.04%
HAS Hasbro, Inc.
65.55
-1.74%
LUCK Lucky Strike Entertainment Corporation
8.43
-2.32%
FUN Six Flags Entertainment Corporation
32.74
-2.44%