Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240607C00017000 | 2024-06-03 3:26PM EDT | 2024-06-07 | 4.15 | 3.30 | 5.40 | -0.35 | -7.78% | 138 | 228 | 117.19% |
| PLTR240614C00017000 | 2024-05-31 10:02AM EDT | 2024-06-14 | 4.70 | 3.30 | 4.45 | 0.00 | - | 1 | 78 | 96.48% |
| PLTR240621C00017000 | 2024-06-03 3:15PM EDT | 2024-06-21 | 4.19 | 3.35 | 5.45 | -0.36 | -7.91% | 132 | 10,583 | 67.19% |
| PLTR240628C00017000 | 2024-05-30 3:39PM EDT | 2024-06-28 | 4.73 | 4.35 | 5.50 | 0.00 | - | 22 | 16 | 105.37% |
| PLTR240705C00017000 | 2024-05-30 9:40AM EDT | 2024-07-05 | 4.64 | 4.40 | 4.55 | +0.36 | +8.41% | 2 | 200 | 59.18% |
| PLTR240712C00017000 | 2024-05-31 10:00AM EDT | 2024-07-12 | 4.95 | 4.15 | 4.75 | -0.20 | -3.88% | 1 | 1 | 51.17% |
| PLTR240719C00017000 | 2024-06-03 1:29PM EDT | 2024-07-19 | 4.36 | 4.50 | 4.60 | -0.30 | -6.44% | 113 | 988 | 55.27% |
| PLTR240816C00017000 | 2024-06-03 12:12PM EDT | 2024-08-16 | 5.00 | 4.95 | 5.05 | -0.25 | -4.76% | 1 | 1,564 | 64.31% |
| PLTR240920C00017000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 5.00 | 5.20 | 5.30 | -0.55 | -9.91% | 229 | 1,307 | 60.94% |
| PLTR241018C00017000 | 2024-06-03 2:51PM EDT | 2024-10-18 | 5.25 | 5.30 | 5.50 | -0.40 | -7.08% | 402 | 1,767 | 58.40% |
| PLTR241115C00017000 | 2024-06-03 10:29AM EDT | 2024-11-15 | 5.85 | 5.60 | 5.90 | -0.10 | -1.68% | 405 | 974 | 61.52% |
| PLTR241220C00017000 | 2024-06-03 12:07PM EDT | 2024-12-20 | 6.09 | 5.95 | 6.10 | -0.16 | -2.56% | 403 | 3,160 | 61.62% |
| PLTR250117C00017000 | 2024-06-03 3:55PM EDT | 2025-01-17 | 6.21 | 6.15 | 6.25 | -0.29 | -4.46% | 90 | 14,749 | 61.08% |
| PLTR250620C00017000 | 2024-06-03 3:38PM EDT | 2025-06-20 | 7.20 | 7.20 | 7.40 | -0.20 | -2.70% | 19 | 6,693 | 63.18% |
| PLTR260116C00017000 | 2024-06-03 3:49PM EDT | 2026-01-16 | 8.40 | 8.35 | 8.55 | -0.20 | -2.33% | 130 | 6,849 | 64.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240607P00017000 | 2024-06-03 3:52PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 466 | 90.63% |
| PLTR240614P00017000 | 2024-06-03 3:18PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 56 | 507 | 68.75% |
| PLTR240621P00017000 | 2024-06-03 3:14PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 90 | 10,292 | 55.47% |
| PLTR240628P00017000 | 2024-06-03 12:15PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 3 | 105 | 50.78% |
| PLTR240705P00017000 | 2024-06-03 3:31PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.11 | +0.02 | +50.00% | 34 | 32 | 54.30% |
| PLTR240719P00017000 | 2024-06-03 1:47PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 95 | 2,777 | 46.29% |
| PLTR240816P00017000 | 2024-06-03 3:05PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.47 | +0.07 | +16.28% | 105 | 8,254 | 55.08% |
| PLTR240920P00017000 | 2024-06-03 2:48PM EDT | 2024-09-20 | 0.66 | 0.61 | 0.63 | +0.06 | +10.00% | 31 | 8,521 | 50.98% |
| PLTR241018P00017000 | 2024-06-03 11:21AM EDT | 2024-10-18 | 0.75 | 0.73 | 0.76 | 0.00 | - | 6 | 2,962 | 49.61% |
| PLTR241115P00017000 | 2024-06-03 10:41AM EDT | 2024-11-15 | 1.06 | 1.06 | 1.09 | +0.01 | +0.95% | 17 | 3,422 | 53.13% |
| PLTR241220P00017000 | 2024-06-03 3:27PM EDT | 2024-12-20 | 1.25 | 1.09 | 1.23 | +0.11 | +9.65% | 92 | 9,299 | 50.10% |
| PLTR250117P00017000 | 2024-06-03 3:09PM EDT | 2025-01-17 | 1.40 | 1.30 | 1.33 | +0.12 | +9.38% | 66 | 10,059 | 50.05% |
| PLTR250620P00017000 | 2024-06-03 1:16PM EDT | 2025-06-20 | 2.14 | 1.97 | 2.18 | +0.06 | +2.88% | 206 | 14,921 | 50.07% |
| PLTR260116P00017000 | 2024-06-03 3:26PM EDT | 2026-01-16 | 2.83 | 2.73 | 2.87 | +0.08 | +2.91% | 8 | 6,458 | 49.51% |
© 2024 Yahoo. All rights reserved.