Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00027000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35,110 | 22,635 | 25.00% |
| PLTR240517C00027000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9,864 | 16,167 | 12.50% |
| PLTR240524C00027000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,709 | 1,420 | 6.25% |
| PLTR240531C00027000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 958 | 1,386 | 6.25% |
| PLTR240607C00027000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 1.68 | 0.00 | 0.00 | 0.00 | - | 409 | 389 | 6.25% |
| PLTR240614C00027000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 1.79 | 0.00 | 0.00 | 0.00 | - | 123 | 94 | 6.25% |
| PLTR240621C00027000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6,899 | 14,799 | 6.25% |
| PLTR240719C00027000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1,503 | 10,059 | 3.13% |
| PLTR240816C00027000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 456 | 6,134 | 3.13% |
| PLTR240920C00027000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 354 | 5,054 | 3.13% |
| PLTR241018C00027000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 115 | 2,109 | 3.13% |
| PLTR241115C00027000 | 2024-05-06 3:52PM EDT | 2024-11-15 | 4.19 | 0.00 | 0.00 | 0.00 | - | 164 | 1,376 | 3.13% |
| PLTR241220C00027000 | 2024-05-06 3:51PM EDT | 2024-12-20 | 4.52 | 0.00 | 0.00 | 0.00 | - | 891 | 7,188 | 3.13% |
| PLTR250117C00027000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 909 | 10,786 | 3.13% |
| PLTR250321C00027000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 87 | 285 | 1.56% |
| PLTR250620C00027000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 596 | 3,567 | 1.56% |
| PLTR260116C00027000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 496 | 8,000 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00027000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 987 | 1,042 | 0.00% |
| PLTR240517P00027000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 200 | 2,112 | 0.00% |
| PLTR240524P00027000 | 2024-05-06 1:09PM EDT | 2024-05-24 | 3.37 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 0.00% |
| PLTR240531P00027000 | 2024-05-06 3:50PM EDT | 2024-05-31 | 3.22 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| PLTR240621P00027000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 388 | 1,431 | 0.00% |
| PLTR240719P00027000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 105 | 596 | 0.00% |
| PLTR240816P00027000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 4.31 | 0.00 | 0.00 | 0.00 | - | 34 | 2,839 | 0.00% |
| PLTR240920P00027000 | 2024-05-06 2:38PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 66 | 301 | 0.00% |
| PLTR241018P00027000 | 2024-05-06 2:55PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 43 | 200 | 0.00% |
| PLTR241115P00027000 | 2024-05-06 1:20PM EDT | 2024-11-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 132 | 1,480 | 0.00% |
| PLTR241220P00027000 | 2024-05-06 2:41PM EDT | 2024-12-20 | 5.46 | 0.00 | 0.00 | 0.00 | - | 7 | 3,744 | 0.00% |
| PLTR250117P00027000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 164 | 3,181 | 0.00% |
| PLTR250321P00027000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 159 | 214 | 0.00% |
| PLTR250620P00027000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,298 | 0.00% |
| PLTR260116P00027000 | 2024-05-06 3:05PM EDT | 2026-01-16 | 7.84 | 0.00 | 0.00 | 0.00 | - | 184 | 1,043 | 0.00% |
© 2024 Yahoo. All rights reserved.