Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00010000 | 2024-05-07 10:21AM EDT | 2024-05-17 | 11.40 | 11.15 | 11.70 | -3.92 | -25.59% | 9 | 588 | 209.38% |
| PLTR240621C00010000 | 2024-05-07 2:14PM EDT | 2024-06-21 | 11.60 | 11.40 | 11.60 | -3.65 | -23.93% | 72 | 5,462 | 123.44% |
| PLTR240719C00010000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 11.50 | 11.35 | 11.65 | -3.83 | -24.98% | 1 | 71 | 96.88% |
| PLTR240816C00010000 | 2024-05-07 12:01PM EDT | 2024-08-16 | 11.75 | 11.40 | 11.70 | -3.55 | -23.20% | 6 | 547 | 89.45% |
| PLTR240920C00010000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 11.80 | 11.45 | 11.80 | -3.90 | -24.84% | 7 | 280 | 84.18% |
| PLTR241220C00010000 | 2024-05-07 1:39PM EDT | 2024-12-20 | 12.10 | 11.70 | 12.20 | -1.78 | -12.82% | 34 | 143 | 82.52% |
| PLTR250117C00010000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 12.15 | 12.00 | 12.15 | -3.60 | -22.86% | 173 | 13,213 | 83.01% |
| PLTR250620C00010000 | 2024-05-07 3:57PM EDT | 2025-06-20 | 12.50 | 12.40 | 12.60 | -3.90 | -23.78% | 123 | 2,327 | 77.78% |
| PLTR260116C00010000 | 2024-05-07 3:51PM EDT | 2026-01-16 | 13.10 | 13.10 | 13.25 | -3.75 | -22.26% | 174 | 7,102 | 77.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00010000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,223 | 187.50% |
| PLTR240621P00010000 | 2024-05-07 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 20,659 | 81.25% |
| PLTR240719P00010000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 6 | 445 | 84.38% |
| PLTR240816P00010000 | 2024-05-07 3:36PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 256 | 15,210 | 67.97% |
| PLTR240920P00010000 | 2024-05-07 1:21PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 101 | 5,602 | 64.84% |
| PLTR241220P00010000 | 2024-05-07 2:08PM EDT | 2024-12-20 | 0.15 | 0.14 | 0.16 | 0.00 | - | 44 | 697 | 59.57% |
| PLTR250117P00010000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 114 | 31,769 | 58.50% |
| PLTR250620P00010000 | 2024-05-07 2:54PM EDT | 2025-06-20 | 0.45 | 0.44 | 0.47 | +0.04 | +9.76% | 20 | 2,718 | 58.20% |
| PLTR260116P00010000 | 2024-05-07 1:55PM EDT | 2026-01-16 | 0.82 | 0.82 | 0.84 | +0.05 | +6.49% | 49 | 3,973 | 57.13% |
© 2024 Yahoo. All rights reserved.