Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00013000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 10.32 | 10.05 | 10.50 | +0.77 | +8.06% | 4 | 2,373 | 208.20% |
| PLTR240621C00013000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 10.35 | 9.50 | 10.65 | +0.75 | +7.81% | 5 | 3,519 | 122.27% |
| PLTR240719C00013000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 10.20 | 10.40 | 10.70 | +0.83 | +8.86% | 35 | 89 | 88.28% |
| PLTR240816C00013000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 10.20 | 10.50 | 10.90 | 0.00 | - | 54 | 80 | 85.94% |
| PLTR240920C00013000 | 2024-04-22 11:02AM EDT | 2024-09-20 | 8.18 | 10.70 | 10.95 | 0.00 | - | 1 | 152 | 80.66% |
| PLTR241018C00013000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 10.10 | 10.80 | 11.05 | 0.00 | - | 4 | 26 | 77.73% |
| PLTR241115C00013000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 10.32 | 10.95 | 11.40 | 0.00 | - | 1 | 187 | 80.86% |
| PLTR241220C00013000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 11.13 | 11.05 | 11.50 | +0.62 | +5.90% | 21 | 221 | 77.44% |
| PLTR250321C00013000 | 2024-05-01 10:32AM EDT | 2025-03-21 | 10.45 | 11.05 | 12.45 | 0.00 | - | 1 | 36 | 76.90% |
| PLTR250620C00013000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 12.19 | 11.45 | 12.65 | +0.74 | +6.46% | 24 | 1,065 | 73.76% |
| PLTR260116C00013000 | 2024-05-03 2:45PM EDT | 2026-01-16 | 12.95 | 12.95 | 13.85 | +0.65 | +5.28% | 24 | 4,545 | 80.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00013000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 8 | 2,630 | 162.50% |
| PLTR240621P00013000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 110 | 13,470 | 85.94% |
| PLTR240719P00013000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.13 | -0.02 | -22.22% | 50 | 435 | 71.68% |
| PLTR240816P00013000 | 2024-05-03 1:22PM EDT | 2024-08-16 | 0.17 | 0.08 | 0.25 | 0.00 | - | 35 | 8,840 | 70.70% |
| PLTR240920P00013000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.34 | 0.00 | - | 21 | 7,193 | 69.04% |
| PLTR241018P00013000 | 2024-05-03 11:23AM EDT | 2024-10-18 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 1 | 1,659 | 62.70% |
| PLTR241115P00013000 | 2024-05-03 11:37AM EDT | 2024-11-15 | 0.42 | 0.39 | 0.42 | -0.02 | -4.55% | 1 | 263 | 64.16% |
| PLTR241220P00013000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 0.51 | 0.48 | 0.51 | -0.03 | -5.56% | 14 | 13,480 | 62.60% |
| PLTR250321P00013000 | 2024-05-03 11:41AM EDT | 2025-03-21 | 0.78 | 0.74 | 0.77 | -0.09 | -10.34% | 3 | 5,031 | 60.55% |
| PLTR250620P00013000 | 2024-05-03 2:10PM EDT | 2025-06-20 | 1.02 | 1.01 | 1.08 | -0.13 | -11.30% | 2 | 3,649 | 60.06% |
| PLTR260116P00013000 | 2024-05-03 1:41PM EDT | 2026-01-16 | 1.63 | 1.58 | 1.68 | -0.02 | -1.21% | 37 | 4,119 | 58.59% |
© 2024 Yahoo. All rights reserved.