Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00020000 | 2024-05-07 12:26PM EDT | 2024-05-10 | 1.76 | 1.77 | 1.82 | -3.74 | -68.00% | 3,432 | 11,483 | 66.02% |
| PLTR240517C00020000 | 2024-05-07 12:22PM EDT | 2024-05-17 | 1.83 | 1.88 | 1.92 | -3.62 | -66.42% | 2,823 | 7,342 | 52.15% |
| PLTR240524C00020000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 1.90 | 1.99 | 2.09 | -3.70 | -66.07% | 324 | 880 | 51.37% |
| PLTR240531C00020000 | 2024-05-07 12:23PM EDT | 2024-05-31 | 2.12 | 2.08 | 2.13 | -3.51 | -62.34% | 518 | 914 | 48.83% |
| PLTR240607C00020000 | 2024-05-07 12:13PM EDT | 2024-06-07 | 2.19 | 2.24 | 2.36 | -3.51 | -61.58% | 451 | 525 | 51.37% |
| PLTR240614C00020000 | 2024-05-07 11:47AM EDT | 2024-06-14 | 2.39 | 2.37 | 2.62 | -2.91 | -54.91% | 112 | 9 | 54.69% |
| PLTR240621C00020000 | 2024-05-07 12:28PM EDT | 2024-06-21 | 2.47 | 2.44 | 2.50 | -3.33 | -57.41% | 2,445 | 14,102 | 50.54% |
| PLTR240719C00020000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 2.88 | 2.83 | 2.89 | -3.25 | -53.02% | 699 | 13,692 | 50.34% |
| PLTR240816C00020000 | 2024-05-07 12:30PM EDT | 2024-08-16 | 3.59 | 3.55 | 3.65 | -3.09 | -46.54% | 382 | 4,148 | 60.69% |
| PLTR240920C00020000 | 2024-05-07 12:28PM EDT | 2024-09-20 | 3.95 | 3.85 | 3.95 | -3.10 | -44.93% | 236 | 7,751 | 58.50% |
| PLTR241018C00020000 | 2024-05-07 12:01PM EDT | 2024-10-18 | 4.00 | 4.15 | 4.25 | -3.15 | -44.06% | 123 | 1,658 | 58.91% |
| PLTR241115C00020000 | 2024-05-07 12:01PM EDT | 2024-11-15 | 4.50 | 4.65 | 4.70 | -3.45 | -43.40% | 63 | 2,094 | 62.65% |
| PLTR241220C00020000 | 2024-05-07 12:24PM EDT | 2024-12-20 | 4.96 | 4.90 | 5.00 | -2.79 | -36.00% | 115 | 5,315 | 62.01% |
| PLTR250117C00020000 | 2024-05-07 12:21PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.20 | -2.95 | -36.42% | 1,319 | 27,483 | 61.52% |
| PLTR250321C00020000 | 2024-05-07 12:21PM EDT | 2025-03-21 | 5.76 | 5.70 | 5.80 | -2.90 | -33.49% | 160 | 421 | 63.23% |
| PLTR250620C00020000 | 2024-05-07 12:22PM EDT | 2025-06-20 | 6.47 | 6.45 | 6.55 | -2.73 | -29.67% | 215 | 6,638 | 64.80% |
| PLTR260116C00020000 | 2024-05-07 12:26PM EDT | 2026-01-16 | 7.90 | 7.75 | 7.90 | -2.90 | -26.85% | 739 | 13,627 | 65.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00020000 | 2024-05-07 12:28PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 16,740 | 19,159 | 58.98% |
| PLTR240517P00020000 | 2024-05-07 12:30PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 6,013 | 21,868 | 47.07% |
| PLTR240524P00020000 | 2024-05-07 12:28PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 957 | 2,080 | 45.70% |
| PLTR240531P00020000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 0.34 | 0.30 | 0.32 | -0.02 | -5.56% | 1,814 | 2,111 | 43.16% |
| PLTR240607P00020000 | 2024-05-07 12:27PM EDT | 2024-06-07 | 0.43 | 0.43 | 0.46 | +0.03 | +7.32% | 3,619 | 595 | 45.22% |
| PLTR240614P00020000 | 2024-05-07 12:28PM EDT | 2024-06-14 | 0.53 | 0.52 | 0.56 | +0.06 | +12.77% | 540 | 172 | 45.31% |
| PLTR240621P00020000 | 2024-05-07 12:29PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.63 | +0.12 | +24.00% | 4,164 | 15,045 | 44.53% |
| PLTR240719P00020000 | 2024-05-07 12:21PM EDT | 2024-07-19 | 0.93 | 0.88 | 0.93 | +0.26 | +38.81% | 2,386 | 8,389 | 44.04% |
| PLTR240816P00020000 | 2024-05-07 12:11PM EDT | 2024-08-16 | 1.61 | 1.53 | 1.58 | +0.50 | +45.05% | 461 | 5,546 | 52.73% |
| PLTR240920P00020000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 1.86 | 1.77 | 1.82 | +0.53 | +39.85% | 725 | 7,101 | 50.46% |
| PLTR241018P00020000 | 2024-05-07 11:53AM EDT | 2024-10-18 | 2.04 | 1.95 | 2.00 | +0.54 | +36.00% | 121 | 1,999 | 49.83% |
| PLTR241115P00020000 | 2024-05-07 11:47AM EDT | 2024-11-15 | 2.46 | 2.37 | 2.41 | +0.65 | +35.91% | 194 | 1,531 | 52.81% |
| PLTR241220P00020000 | 2024-05-07 12:28PM EDT | 2024-12-20 | 2.57 | 2.57 | 2.60 | +0.53 | +25.98% | 1,292 | 6,540 | 51.66% |
| PLTR250117P00020000 | 2024-05-07 12:12PM EDT | 2025-01-17 | 2.75 | 2.69 | 2.75 | +0.64 | +30.33% | 1,021 | 13,259 | 50.78% |
| PLTR250321P00020000 | 2024-05-07 11:54AM EDT | 2025-03-21 | 3.20 | 3.10 | 3.15 | +0.65 | +25.49% | 63 | 3,425 | 50.93% |
| PLTR250620P00020000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 3.64 | 3.60 | 3.70 | +0.63 | +20.45% | 112 | 4,722 | 51.17% |
| PLTR260116P00020000 | 2024-05-07 12:06PM EDT | 2026-01-16 | 4.60 | 4.50 | 4.65 | +0.50 | +12.20% | 143 | 7,748 | 50.64% |
© 2024 Yahoo. All rights reserved.