Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00026000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.72 | 0.72 | 0.75 | +0.20 | +38.46% | 6,176 | 5,867 | 139.65% |
| PLTR240517C00026000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.88 | 0.83 | 0.88 | +0.24 | +37.50% | 2,032 | 9,959 | 102.54% |
| PLTR240524C00026000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.02 | 0.96 | 1.01 | +0.30 | +41.67% | 355 | 2,445 | 89.26% |
| PLTR240531C00026000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.05 | 1.04 | 1.08 | +0.22 | +26.51% | 166 | 2,089 | 79.98% |
| PLTR240607C00026000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 1.19 | 1.15 | 1.34 | +0.22 | +22.68% | 122 | 448 | 78.22% |
| PLTR240621C00026000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.35 | 1.33 | 1.37 | +0.26 | +23.85% | 4,675 | 13,016 | 69.14% |
| PLTR240719C00026000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 1.66 | 1.63 | 1.78 | +0.25 | +17.73% | 176 | 3,577 | 63.57% |
| PLTR240816C00026000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 2.40 | 2.36 | 2.46 | +0.33 | +15.94% | 1,724 | 8,224 | 68.75% |
| PLTR240920C00026000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 2.69 | 2.68 | 2.84 | +0.35 | +14.96% | 37 | 3,424 | 65.58% |
| PLTR241018C00026000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 2.95 | 2.96 | 3.05 | +0.35 | +13.46% | 29 | 1,737 | 63.72% |
| PLTR241115C00026000 | 2024-05-03 3:25PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.60 | +0.35 | +11.29% | 56 | 1,716 | 66.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00026000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 3.43 | 3.35 | 3.45 | -0.47 | -12.05% | 116 | 447 | 139.06% |
| PLTR240517P00026000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 3.68 | 3.45 | 3.55 | -0.58 | -13.62% | 10 | 3,778 | 100.98% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 4.62 | 3.55 | 3.65 | 0.00 | - | 3 | 9 | 86.43% |
| PLTR240531P00026000 | 2024-05-03 11:03AM EDT | 2024-05-31 | 3.74 | 3.45 | 3.80 | -0.61 | -14.02% | 5 | 22 | 75.49% |
| PLTR240621P00026000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 3.90 | 3.80 | 3.95 | -0.45 | -10.34% | 37 | 4,291 | 64.60% |
| PLTR240719P00026000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 4.45 | 4.05 | 4.15 | 0.00 | - | 2 | 1,119 | 56.93% |
| PLTR240816P00026000 | 2024-05-03 2:05PM EDT | 2024-08-16 | 4.80 | 4.65 | 4.75 | -0.20 | -4.00% | 4 | 3,395 | 61.04% |
| PLTR240920P00026000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 5.25 | 4.90 | 5.00 | 0.00 | - | 10 | 476 | 57.23% |
| PLTR241018P00026000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 5.20 | 4.95 | 5.30 | -0.20 | -3.70% | 25 | 46 | 54.98% |
| PLTR241115P00026000 | 2024-04-29 10:46AM EDT | 2024-11-15 | 5.80 | 5.40 | 5.60 | 0.00 | - | 11 | 870 | 56.42% |
© 2024 Yahoo. All rights reserved.