Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240510C00021000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.00 | 2.98 | 3.05 | +0.54 | +21.95% | 753 | 1,821 | 140.04% |
PLTR240517C00021000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.15 | 3.05 | 3.15 | +0.55 | +21.15% | 996 | 11,988 | 101.17% |
PLTR240524C00021000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 3.25 | 3.20 | 3.30 | +0.54 | +19.93% | 242 | 488 | 89.94% |
PLTR240531C00021000 | 2024-05-03 11:39AM EDT | 2024-05-31 | 3.25 | 3.25 | 3.40 | +0.45 | +16.07% | 59 | 572 | 80.96% |
PLTR240607C00021000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 3.45 | 3.40 | 3.65 | +0.45 | +15.00% | 33 | 30 | 80.47% |
PLTR240621C00021000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.70 | +0.52 | +16.88% | 187 | 5,231 | 71.09% |
PLTR240719C00021000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 3.94 | 3.90 | 4.00 | +0.44 | +12.57% | 104 | 4,059 | 65.28% |
PLTR240816C00021000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.80 | +0.40 | +9.76% | 29 | 1,415 | 70.51% |
PLTR240920C00021000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.95 | 4.85 | 6.90 | +0.50 | +11.24% | 37 | 839 | 85.64% |
PLTR241018C00021000 | 2024-05-03 1:32PM EDT | 2024-10-18 | 4.95 | 5.10 | 6.20 | +0.29 | +6.22% | 115 | 892 | 74.17% |
PLTR241115C00021000 | 2024-05-03 10:18AM EDT | 2024-11-15 | 5.57 | 4.60 | 5.85 | +0.72 | +14.85% | 52 | 705 | 61.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240510P00021000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.67 | 0.66 | 0.68 | -0.26 | -27.96% | 2,320 | 5,127 | 138.48% |
PLTR240517P00021000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.78 | -0.27 | -26.47% | 817 | 13,787 | 99.12% |
PLTR240524P00021000 | 2024-05-03 3:24PM EDT | 2024-05-24 | 0.90 | 0.85 | 0.89 | -0.19 | -17.43% | 442 | 696 | 87.21% |
PLTR240531P00021000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.94 | 0.90 | 0.94 | -0.23 | -19.66% | 157 | 1,725 | 77.44% |
PLTR240607P00021000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 1.01 | 0.98 | 1.03 | -0.23 | -18.55% | 73 | 92 | 72.56% |
PLTR240621P00021000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 1.17 | 1.12 | 1.19 | -0.21 | -15.22% | 427 | 8,133 | 66.31% |
PLTR240719P00021000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 1.39 | 1.35 | 1.41 | -0.25 | -15.24% | 438 | 3,375 | 58.84% |
PLTR240816P00021000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 1.98 | 1.91 | 2.01 | -0.30 | -13.16% | 9 | 7,449 | 63.53% |
PLTR240920P00021000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 2.18 | 2.12 | 2.19 | -0.27 | -11.02% | 7 | 2,478 | 58.74% |
PLTR241018P00021000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 2.41 | 2.32 | 2.37 | -0.14 | -5.49% | 4 | 987 | 56.98% |
PLTR241115P00021000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 2.79 | 2.58 | 2.76 | -0.26 | -8.52% | 16 | 529 | 58.06% |