Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00022000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.44 | 0.42 | 0.45 | -0.04 | -8.33% | 8,351 | 8,524 | 48.44% |
| PLTR240510C00022000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.71 | 1.69 | 1.71 | -0.02 | -1.16% | 2,235 | 5,438 | 112.70% |
| PLTR240517C00022000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.80 | 1.78 | 2.13 | -0.07 | -3.74% | 2,663 | 8,660 | 99.90% |
| PLTR240524C00022000 | 2024-05-01 3:50PM EDT | 2024-05-24 | 1.98 | 1.81 | 1.96 | +0.01 | +0.51% | 284 | 3,451 | 80.96% |
| PLTR240531C00022000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 2.08 | 1.93 | 2.02 | +0.03 | +1.46% | 463 | 577 | 74.80% |
| PLTR240607C00022000 | 2024-05-01 3:50PM EDT | 2024-06-07 | 2.23 | 2.10 | 2.15 | +0.02 | +0.90% | 495 | 29 | 72.85% |
| PLTR240621C00022000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 2.30 | 2.28 | 2.42 | -0.03 | -1.29% | 557 | 14,835 | 69.14% |
| PLTR240719C00022000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 2.73 | 2.60 | 2.65 | +0.07 | +2.63% | 223 | 3,098 | 62.45% |
| PLTR240816C00022000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 3.36 | 3.25 | 3.35 | -0.04 | -1.18% | 226 | 2,229 | 68.07% |
| PLTR240920C00022000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 3.65 | 3.55 | 3.65 | -0.03 | -0.82% | 118 | 2,343 | 64.70% |
| PLTR241018C00022000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 4.20 | 3.80 | 3.90 | +0.31 | +7.97% | 67 | 390 | 63.40% |
| PLTR241115C00022000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 4.40 | 2.86 | 4.40 | -0.05 | -1.12% | 3 | 596 | 55.32% |
| PLTR241220C00022000 | 2024-05-01 2:12PM EDT | 2024-12-20 | 4.67 | 4.60 | 4.70 | +0.01 | +0.21% | 37 | 1,618 | 65.87% |
| PLTR250117C00022000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | +0.10 | +2.11% | 436 | 12,456 | 65.04% |
| PLTR250321C00022000 | 2024-05-01 3:29PM EDT | 2025-03-21 | 5.85 | 5.40 | 5.50 | +0.35 | +6.36% | 113 | 471 | 65.94% |
| PLTR250620C00022000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 6.47 | 6.15 | 6.25 | +0.31 | +5.03% | 39 | 6,620 | 66.72% |
| PLTR260116C00022000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 7.65 | 7.55 | 7.80 | +0.05 | +0.66% | 159 | 7,010 | 68.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00022000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.29 | 0.25 | 0.30 | -0.18 | -38.30% | 4,510 | 11,995 | 44.73% |
| PLTR240510P00022000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.54 | 1.54 | 1.56 | -0.18 | -10.47% | 947 | 6,165 | 110.64% |
| PLTR240517P00022000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.62 | 1.61 | 1.66 | -0.20 | -10.99% | 2,354 | 27,604 | 89.36% |
| PLTR240524P00022000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 1.47 | 1.70 | 1.73 | -0.31 | -17.42% | 226 | 1,344 | 78.76% |
| PLTR240531P00022000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 1.75 | 1.77 | 1.82 | -0.17 | -8.85% | 1,062 | 1,592 | 72.46% |
| PLTR240607P00022000 | 2024-05-01 2:26PM EDT | 2024-06-07 | 1.82 | 1.86 | 1.93 | -0.20 | -9.90% | 371 | 79 | 68.95% |
| PLTR240621P00022000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 2.01 | 2.00 | 2.03 | -0.15 | -6.94% | 2,436 | 7,502 | 62.60% |
| PLTR240719P00022000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 2.18 | 2.24 | 2.28 | -0.20 | -8.40% | 125 | 1,763 | 56.45% |
| PLTR240816P00022000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 2.57 | 2.80 | 2.84 | -0.30 | -10.45% | 79 | 3,188 | 60.45% |
| PLTR240920P00022000 | 2024-05-01 3:25PM EDT | 2024-09-20 | 2.81 | 3.00 | 3.10 | -0.29 | -9.35% | 17 | 2,054 | 56.74% |
| PLTR241018P00022000 | 2024-05-01 1:43PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.25 | +0.20 | +6.45% | 171 | 815 | 54.86% |
| PLTR241115P00022000 | 2024-04-30 12:03PM EDT | 2024-11-15 | 3.55 | 3.60 | 3.65 | 0.00 | - | 26 | 260 | 57.13% |
| PLTR241220P00022000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 3.70 | 3.75 | 3.85 | 0.00 | - | 11 | 1,775 | 55.23% |
| PLTR250117P00022000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 3.75 | 3.90 | 4.00 | -0.23 | -5.78% | 2 | 6,479 | 54.27% |
| PLTR250321P00022000 | 2024-05-01 3:07PM EDT | 2025-03-21 | 4.10 | 4.30 | 4.45 | -0.03 | -0.73% | 3 | 140 | 54.00% |
| PLTR250620P00022000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 4.70 | 4.80 | 5.85 | 0.00 | - | 13 | 2,460 | 58.25% |
| PLTR260116P00022000 | 2024-05-01 3:44PM EDT | 2026-01-16 | 5.72 | 5.75 | 5.85 | +0.12 | +2.14% | 9 | 1,342 | 51.84% |
© 2024 Yahoo. All rights reserved.