Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:24.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00024000 | 2024-04-30 12:45PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.08 | -61.54% | 2,798 | 9,912 | 54.69% |
| PLTR240510C00024000 | 2024-04-30 12:49PM EDT | 2024-05-10 | 1.00 | 0.98 | 1.01 | -0.22 | -18.33% | 799 | 5,819 | 111.62% |
| PLTR240517C00024000 | 2024-04-30 12:42PM EDT | 2024-05-17 | 1.10 | 1.10 | 1.12 | -0.25 | -18.52% | 373 | 12,947 | 93.46% |
| PLTR240524C00024000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 1.22 | 1.19 | 1.22 | -0.17 | -12.23% | 85 | 1,440 | 83.55% |
| PLTR240531C00024000 | 2024-04-30 12:42PM EDT | 2024-05-31 | 1.28 | 1.26 | 1.30 | -0.27 | -17.42% | 42 | 1,132 | 76.81% |
| PLTR240607C00024000 | 2024-04-30 10:07AM EDT | 2024-06-07 | 1.62 | 1.36 | 1.44 | +0.01 | +0.62% | 13 | 31 | 73.83% |
| PLTR240621C00024000 | 2024-04-30 12:47PM EDT | 2024-06-21 | 1.57 | 1.57 | 1.59 | -0.28 | -15.14% | 188 | 9,318 | 68.80% |
| PLTR240719C00024000 | 2024-04-30 12:36PM EDT | 2024-07-19 | 1.90 | 1.85 | 1.89 | -0.18 | -8.65% | 23 | 3,633 | 62.70% |
| PLTR240816C00024000 | 2024-04-30 12:44PM EDT | 2024-08-16 | 2.56 | 2.54 | 2.58 | -0.22 | -7.91% | 23 | 3,394 | 68.41% |
| PLTR240920C00024000 | 2024-04-30 10:26AM EDT | 2024-09-20 | 3.15 | 2.84 | 2.90 | -0.02 | -0.63% | 5 | 1,639 | 65.11% |
| PLTR241018C00024000 | 2024-04-30 12:01PM EDT | 2024-10-18 | 3.20 | 3.10 | 3.15 | -0.25 | -7.25% | 4 | 809 | 63.79% |
| PLTR241115C00024000 | 2024-04-30 9:35AM EDT | 2024-11-15 | 3.85 | 3.60 | 3.65 | -0.12 | -3.02% | 1 | 255 | 66.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00024000 | 2024-04-30 12:39PM EDT | 2024-05-03 | 1.88 | 1.74 | 1.91 | +0.61 | +48.03% | 69 | 1,384 | 50.00% |
| PLTR240510P00024000 | 2024-04-30 12:32PM EDT | 2024-05-10 | 2.74 | 2.75 | 2.84 | +0.41 | +17.60% | 142 | 1,992 | 106.06% |
| PLTR240517P00024000 | 2024-04-30 11:03AM EDT | 2024-05-17 | 2.61 | 2.89 | 2.93 | +0.10 | +3.98% | 25 | 10,498 | 89.16% |
| PLTR240524P00024000 | 2024-04-29 12:41PM EDT | 2024-05-24 | 2.68 | 2.94 | 3.00 | +0.11 | +4.28% | 7 | 199 | 78.42% |
| PLTR240531P00024000 | 2024-04-29 3:14PM EDT | 2024-05-31 | 2.68 | 3.00 | 3.10 | 0.00 | - | 1 | 101 | 72.46% |
| PLTR240607P00024000 | 2024-04-25 12:40PM EDT | 2024-06-07 | 3.55 | 3.10 | 3.20 | 0.00 | - | - | 2 | 69.24% |
| PLTR240621P00024000 | 2024-04-29 2:44PM EDT | 2024-06-21 | 2.89 | 3.25 | 3.30 | 0.00 | - | 41 | 13,386 | 63.18% |
| PLTR240719P00024000 | 2024-04-30 12:02PM EDT | 2024-07-19 | 3.35 | 3.45 | 3.55 | +0.20 | +6.35% | 24 | 2,274 | 56.64% |
| PLTR240816P00024000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 4.00 | 4.00 | 4.10 | +0.35 | +9.59% | 6 | 1,857 | 60.35% |
| PLTR240920P00024000 | 2024-04-30 9:39AM EDT | 2024-09-20 | 3.97 | 4.20 | 4.30 | +0.02 | +0.51% | 1 | 604 | 56.10% |
| PLTR241018P00024000 | 2024-04-30 12:39PM EDT | 2024-10-18 | 4.40 | 4.40 | 4.45 | +0.25 | +6.02% | 2 | 1,554 | 54.25% |
| PLTR241115P00024000 | 2024-04-29 10:27AM EDT | 2024-11-15 | 4.45 | 4.80 | 4.90 | 0.00 | - | 1 | 1,290 | 56.81% |
© 2024 Yahoo. All rights reserved.