Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-07 1:02PM EDT | 2024-05-10 | 6.70 | 6.55 | 6.65 | -3.54 | -34.57% | 246 | 110 | 185.94% |
| PLTR240517C00015000 | 2024-05-07 1:01PM EDT | 2024-05-17 | 6.70 | 6.55 | 6.70 | -3.65 | -35.27% | 89 | 1,267 | 121.88% |
| PLTR240524C00015000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 6.97 | 6.60 | 6.70 | -3.18 | -31.33% | 301 | 418 | 101.56% |
| PLTR240531C00015000 | 2024-05-07 11:02AM EDT | 2024-05-31 | 6.70 | 6.35 | 6.70 | -0.80 | -10.67% | 91 | 17 | 94.92% |
| PLTR240607C00015000 | 2024-05-07 10:04AM EDT | 2024-06-07 | 6.90 | 6.55 | 6.75 | -3.34 | -32.62% | 13 | 18 | 76.17% |
| PLTR240621C00015000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.80 | -3.80 | -36.19% | 217 | 13,433 | 63.67% |
| PLTR240719C00015000 | 2024-05-07 11:32AM EDT | 2024-07-19 | 6.95 | 6.80 | 6.95 | -3.65 | -34.43% | 11 | 507 | 68.07% |
| PLTR240816C00015000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 7.25 | 7.10 | 7.20 | -3.50 | -32.56% | 133 | 809 | 71.00% |
| PLTR240920C00015000 | 2024-05-07 12:17PM EDT | 2024-09-20 | 7.37 | 7.25 | 7.35 | -3.48 | -32.07% | 36 | 1,706 | 66.60% |
| PLTR241018C00015000 | 2024-05-07 12:51PM EDT | 2024-10-18 | 7.57 | 7.45 | 7.50 | -3.33 | -30.55% | 24 | 652 | 66.02% |
| PLTR241115C00015000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 7.70 | 7.75 | 7.85 | -3.52 | -31.37% | 2 | 82 | 69.63% |
| PLTR241220C00015000 | 2024-05-07 11:54AM EDT | 2024-12-20 | 7.90 | 7.95 | 8.05 | -3.60 | -31.30% | 68 | 572 | 68.70% |
| PLTR250117C00015000 | 2024-05-07 1:06PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.20 | -3.40 | -29.44% | 167 | 19,834 | 67.51% |
| PLTR250321C00015000 | 2024-05-07 11:37AM EDT | 2025-03-21 | 8.60 | 8.50 | 8.60 | -3.20 | -27.12% | 9 | 548 | 68.41% |
| PLTR250620C00015000 | 2024-05-07 11:54AM EDT | 2025-06-20 | 8.95 | 9.00 | 9.10 | -3.35 | -27.24% | 149 | 3,252 | 68.38% |
| PLTR260116C00015000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 10.20 | 10.05 | 10.15 | -3.00 | -22.73% | 1,011 | 8,927 | 69.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-07 12:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,231 | 137.50% |
| PLTR240517P00015000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 255 | 13,418 | 81.25% |
| PLTR240524P00015000 | 2024-05-07 1:04PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 34 | 160 | 78.13% |
| PLTR240531P00015000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 10 | 827 | 73.44% |
| PLTR240607P00015000 | 2024-05-07 11:44AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 68 | 60.16% |
| PLTR240621P00015000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 842 | 18,109 | 55.47% |
| PLTR240719P00015000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 38 | 7,621 | 50.98% |
| PLTR240816P00015000 | 2024-05-07 12:05PM EDT | 2024-08-16 | 0.31 | 0.29 | 0.31 | +0.05 | +19.23% | 337 | 2,260 | 57.03% |
| PLTR240920P00015000 | 2024-05-07 12:51PM EDT | 2024-09-20 | 0.40 | 0.40 | 0.43 | +0.07 | +21.21% | 85 | 4,813 | 54.30% |
| PLTR241018P00015000 | 2024-05-07 12:17PM EDT | 2024-10-18 | 0.51 | 0.49 | 0.52 | +0.10 | +24.39% | 64 | 3,645 | 52.78% |
| PLTR241115P00015000 | 2024-05-07 1:10PM EDT | 2024-11-15 | 0.73 | 0.72 | 0.73 | +0.18 | +33.33% | 96 | 523 | 55.62% |
| PLTR241220P00015000 | 2024-05-07 1:06PM EDT | 2024-12-20 | 0.85 | 0.84 | 0.87 | +0.20 | +30.77% | 172 | 1,682 | 54.59% |
| PLTR250117P00015000 | 2024-05-07 1:11PM EDT | 2025-01-17 | 0.95 | 0.93 | 0.95 | +0.20 | +27.03% | 442 | 29,436 | 53.56% |
| PLTR250321P00015000 | 2024-05-07 1:06PM EDT | 2025-03-21 | 1.24 | 1.23 | 1.26 | +0.25 | +25.25% | 71 | 108 | 54.20% |
| PLTR250620P00015000 | 2024-05-07 1:04PM EDT | 2025-06-20 | 1.59 | 1.58 | 1.63 | +0.26 | +19.55% | 132 | 11,073 | 53.98% |
| PLTR260116P00015000 | 2024-05-07 11:54AM EDT | 2026-01-16 | 2.30 | 2.28 | 2.38 | +0.29 | +14.43% | 316 | 3,012 | 53.52% |
© 2024 Yahoo. All rights reserved.