Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00018000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 3.44 | 2.97 | 4.00 | -0.01 | -0.29% | 69 | 230 | 230.47% |
| PLTR240517C00018000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 3.40 | 3.55 | 3.80 | -0.10 | -2.86% | 22 | 3,501 | 82.03% |
| PLTR240524C00018000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 3.60 | 3.60 | 3.85 | -0.28 | -7.22% | 16 | 105 | 69.53% |
| PLTR240531C00018000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 3.45 | 3.50 | 3.75 | -0.75 | -17.86% | 4 | 13 | 61.04% |
| PLTR240607C00018000 | 2024-05-08 12:59PM EDT | 2024-06-07 | 3.70 | 3.60 | 3.90 | -0.15 | -3.90% | 30 | 8 | 53.71% |
| PLTR240621C00018000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 3.82 | 3.80 | 3.90 | +0.02 | +0.53% | 62 | 5,217 | 51.07% |
| PLTR240719C00018000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 3.90 | 4.10 | 4.15 | -0.30 | -7.14% | 23 | 1,088 | 51.71% |
| PLTR240816C00018000 | 2024-05-08 1:51PM EDT | 2024-08-16 | 4.60 | 4.60 | 4.70 | -0.05 | -1.08% | 52 | 2,627 | 59.96% |
| PLTR240920C00018000 | 2024-05-08 2:29PM EDT | 2024-09-20 | 4.88 | 4.90 | 5.00 | -0.09 | -1.81% | 17 | 2,306 | 58.98% |
| PLTR241018C00018000 | 2024-05-08 3:37PM EDT | 2024-10-18 | 5.00 | 5.10 | 5.20 | -0.30 | -5.66% | 16 | 789 | 58.06% |
| PLTR241115C00018000 | 2024-05-08 12:00PM EDT | 2024-11-15 | 5.42 | 5.55 | 5.65 | -0.61 | -10.12% | 20 | 671 | 62.52% |
| PLTR250321C00018000 | 2024-05-08 3:12PM EDT | 2025-03-21 | 6.40 | 6.50 | 6.70 | -0.25 | -3.76% | 57 | 94 | 63.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00018000 | 2024-05-08 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,589 | 6,636 | 84.38% |
| PLTR240517P00018000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 985 | 12,215 | 54.69% |
| PLTR240524P00018000 | 2024-05-08 3:13PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 81 | 791 | 50.78% |
| PLTR240531P00018000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,139 | 1,487 | 46.88% |
| PLTR240607P00018000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 68 | 382 | 45.12% |
| PLTR240614P00018000 | 2024-05-08 3:36PM EDT | 2024-06-14 | 0.17 | 0.13 | 0.15 | -0.02 | -10.53% | 39 | 404 | 45.31% |
| PLTR240621P00018000 | 2024-05-08 3:07PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 1,024 | 11,500 | 43.85% |
| PLTR240719P00018000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.05 | -12.20% | 910 | 8,878 | 43.75% |
| PLTR240816P00018000 | 2024-05-08 3:19PM EDT | 2024-08-16 | 0.85 | 0.79 | 0.83 | -0.06 | -6.59% | 353 | 7,272 | 51.71% |
| PLTR240920P00018000 | 2024-05-08 3:25PM EDT | 2024-09-20 | 1.05 | 0.98 | 1.03 | -0.04 | -3.67% | 270 | 17,132 | 50.20% |
| PLTR241018P00018000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 1.20 | 1.14 | 1.18 | -0.04 | -3.23% | 50 | 6,230 | 49.12% |
| PLTR241115P00018000 | 2024-05-08 3:57PM EDT | 2024-11-15 | 1.53 | 1.52 | 1.54 | -0.08 | -4.97% | 1,540 | 3,575 | 52.49% |
| PLTR250321P00018000 | 2024-05-08 3:57PM EDT | 2025-03-21 | 2.18 | 2.14 | 2.17 | -0.08 | -3.54% | 74 | 787 | 50.34% |
© 2024 Yahoo. All rights reserved.