Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00025000 | 2024-05-01 9:41AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 11,055 | 73.44% |
| PLTR240510C00025000 | 2024-05-01 9:43AM EDT | 2024-05-10 | 0.69 | 0.68 | 0.69 | -0.01 | -1.43% | 126 | 12,454 | 116.89% |
| PLTR240517C00025000 | 2024-05-01 9:46AM EDT | 2024-05-17 | 0.79 | 0.76 | 0.80 | 0.00 | - | 519 | 69,059 | 95.51% |
| PLTR240524C00025000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 0.82 | 0.86 | 0.90 | -0.08 | -8.89% | 5 | 2,816 | 85.35% |
| PLTR240531C00025000 | 2024-05-01 9:42AM EDT | 2024-05-31 | 0.99 | 0.92 | 0.97 | +0.01 | +1.02% | 12 | 1,769 | 77.93% |
| PLTR240607C00025000 | 2024-05-01 9:43AM EDT | 2024-06-07 | 1.10 | 1.02 | 1.07 | +0.03 | +2.80% | 20 | 207 | 74.32% |
| PLTR240621C00025000 | 2024-05-01 9:46AM EDT | 2024-06-21 | 1.22 | 1.20 | 1.23 | 0.00 | - | 331 | 24,539 | 69.04% |
| PLTR240719C00025000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 1.49 | 1.51 | 1.55 | -0.03 | -1.97% | 3 | 7,094 | 63.77% |
| PLTR240816C00025000 | 2024-05-01 9:43AM EDT | 2024-08-16 | 2.20 | 2.17 | 2.21 | -0.03 | -1.35% | 20 | 4,668 | 69.04% |
| PLTR240920C00025000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 2.85 | 2.47 | 2.52 | +0.36 | +14.46% | 1 | 5,726 | 65.60% |
| PLTR241018C00025000 | 2024-05-01 9:39AM EDT | 2024-10-18 | 2.68 | 2.73 | 2.79 | -0.10 | -3.60% | 11 | 5,119 | 64.43% |
| PLTR241115C00025000 | 2024-04-30 11:03AM EDT | 2024-11-15 | 3.48 | 3.20 | 3.30 | 0.00 | - | 30 | 925 | 67.29% |
| PLTR241220C00025000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 3.50 | 3.50 | 3.60 | -0.05 | -1.39% | 7 | 6,452 | 66.33% |
| PLTR250117C00025000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | +0.05 | +1.37% | 145 | 30,923 | 64.70% |
| PLTR250321C00025000 | 2024-04-30 2:39PM EDT | 2025-03-21 | 4.40 | 4.25 | 4.35 | 0.00 | - | 7 | 139 | 65.36% |
| PLTR250620C00025000 | 2024-04-30 2:01PM EDT | 2025-06-20 | 5.20 | 5.00 | 5.15 | 0.00 | - | 113 | 6,180 | 66.14% |
| PLTR260116C00025000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 6.60 | 6.50 | 6.65 | 0.00 | - | 283 | 12,371 | 67.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00025000 | 2024-05-01 9:31AM EDT | 2024-05-03 | 2.54 | 2.81 | 3.05 | -0.43 | -14.48% | 5 | 506 | 82.03% |
| PLTR240510P00025000 | 2024-05-01 9:41AM EDT | 2024-05-10 | 3.53 | 3.55 | 3.65 | -0.17 | -4.51% | 2 | 1,141 | 108.20% |
| PLTR240517P00025000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 3.77 | 3.55 | 3.65 | +0.06 | +1.62% | 14 | 9,735 | 83.01% |
| PLTR240524P00025000 | 2024-04-26 10:08AM EDT | 2024-05-24 | 3.46 | 3.65 | 3.75 | 0.00 | - | 10 | 63 | 75.20% |
| PLTR240531P00025000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 3.31 | 3.80 | 3.90 | 0.00 | - | 1 | 14 | 72.95% |
| PLTR240607P00025000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 3.41 | 3.85 | 3.95 | 0.00 | - | 2 | 3 | 67.87% |
| PLTR240621P00025000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 4.10 | 3.95 | 4.05 | +0.03 | +0.74% | 1 | 8,427 | 61.38% |
| PLTR240719P00025000 | 2024-04-29 11:05AM EDT | 2024-07-19 | 3.80 | 4.15 | 4.25 | 0.00 | - | 6 | 2,895 | 54.79% |
| PLTR240816P00025000 | 2024-04-30 11:31AM EDT | 2024-08-16 | 4.50 | 4.75 | 4.85 | 0.00 | - | 232 | 1,486 | 60.30% |
| PLTR240920P00025000 | 2024-04-29 2:49PM EDT | 2024-09-20 | 4.55 | 4.95 | 5.05 | 0.00 | - | 48 | 996 | 56.15% |
| PLTR241018P00025000 | 2024-04-30 3:14PM EDT | 2024-10-18 | 5.10 | 5.10 | 5.25 | 0.00 | - | 82 | 699 | 54.30% |
| PLTR241115P00025000 | 2024-04-29 10:50AM EDT | 2024-11-15 | 5.15 | 5.50 | 5.60 | 0.00 | - | 15 | 1,415 | 56.18% |
| PLTR241220P00025000 | 2024-04-29 10:27AM EDT | 2024-12-20 | 5.20 | 5.65 | 5.75 | 0.00 | - | 1 | 3,835 | 53.96% |
| PLTR250117P00025000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 5.85 | 5.80 | 5.90 | 0.00 | - | 15 | 9,691 | 53.03% |
| PLTR250321P00025000 | 2024-04-30 2:38PM EDT | 2025-03-21 | 6.15 | 6.20 | 6.30 | 0.00 | - | 157 | 162 | 52.44% |
| PLTR250620P00025000 | 2024-04-30 3:43PM EDT | 2025-06-20 | 6.75 | 6.65 | 6.80 | 0.00 | - | 129 | 1,552 | 51.44% |
| PLTR260116P00025000 | 2024-04-30 3:25PM EDT | 2026-01-16 | 7.68 | 7.60 | 7.75 | 0.00 | - | 115 | 1,363 | 50.24% |
© 2024 Yahoo. All rights reserved.