Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00028000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.85 | 0.84 | 0.85 | +0.52 | +162.50% | 16,348 | 4,624 | 155.27% |
| PLTR240517C00028000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 0.98 | 0.96 | 0.98 | +0.52 | +118.18% | 4,971 | 16,979 | 107.91% |
| PLTR240524C00028000 | 2024-05-06 3:22PM EDT | 2024-05-24 | 1.08 | 1.04 | 1.09 | +0.51 | +89.47% | 873 | 957 | 90.23% |
| PLTR240531C00028000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 1.12 | 1.13 | 1.16 | +0.52 | +86.67% | 1,036 | 881 | 80.37% |
| PLTR240607C00028000 | 2024-05-06 3:24PM EDT | 2024-06-07 | 1.29 | 1.27 | 1.29 | +0.63 | +95.45% | 1,117 | 409 | 76.12% |
| PLTR240614C00028000 | 2024-05-06 3:29PM EDT | 2024-06-14 | 1.40 | 1.34 | 1.40 | +0.58 | +73.42% | 669 | 2 | 71.97% |
| PLTR240621C00028000 | 2024-05-06 3:29PM EDT | 2024-06-21 | 1.44 | 1.44 | 1.46 | +0.57 | +65.52% | 16,648 | 13,382 | 68.75% |
| PLTR240719C00028000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 1.78 | 1.76 | 1.78 | +0.60 | +50.85% | 490 | 3,159 | 61.67% |
| PLTR240816C00028000 | 2024-05-06 3:18PM EDT | 2024-08-16 | 2.56 | 2.54 | 2.59 | +0.80 | +45.45% | 356 | 5,472 | 67.72% |
| PLTR240920C00028000 | 2024-05-06 3:27PM EDT | 2024-09-20 | 2.92 | 2.90 | 2.93 | +0.76 | +35.19% | 103 | 3,166 | 64.21% |
| PLTR241018C00028000 | 2024-05-06 3:27PM EDT | 2024-10-18 | 3.20 | 3.15 | 3.25 | +0.83 | +35.02% | 761 | 1,095 | 62.74% |
| PLTR241115C00028000 | 2024-05-06 3:03PM EDT | 2024-11-15 | 3.75 | 3.75 | 3.85 | +0.86 | +29.76% | 26 | 1,782 | 66.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00028000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 3.73 | 3.70 | 3.75 | -1.28 | -25.45% | 545 | 62 | 164.26% |
| PLTR240517P00028000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 3.73 | 3.80 | 3.90 | -2.13 | -36.35% | 26 | 2,095 | 113.57% |
| PLTR240531P00028000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 4.05 | 3.90 | 4.00 | -1.30 | -24.30% | 2 | 5 | 81.20% |
| PLTR240621P00028000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.20 | -1.95 | -31.71% | 148 | 1,176 | 66.99% |
| PLTR240719P00028000 | 2024-05-06 1:13PM EDT | 2024-07-19 | 4.67 | 4.40 | 4.45 | -1.93 | -29.24% | 4 | 343 | 58.74% |
| PLTR240816P00028000 | 2024-05-06 3:23PM EDT | 2024-08-16 | 5.07 | 5.00 | 5.10 | -2.33 | -31.44% | 46 | 516 | 62.11% |
| PLTR240920P00028000 | 2024-05-01 11:23AM EDT | 2024-09-20 | 7.35 | 5.25 | 5.35 | 0.00 | - | 1 | 364 | 57.72% |
| PLTR241018P00028000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 6.55 | 5.45 | 5.55 | 0.00 | - | 1 | 247 | 55.59% |
| PLTR241115P00028000 | 2024-05-06 10:59AM EDT | 2024-11-15 | 6.10 | 5.90 | 6.00 | -1.45 | -19.21% | 72 | 692 | 57.57% |
© 2024 Yahoo. All rights reserved.