Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00030000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 462 | 1,798 | 100.00% |
| PLTR240510C00030000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 2,381 | 2,148 | 98.05% |
| PLTR240517C00030000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 1,382 | 19,037 | 85.35% |
| PLTR240524C00030000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.24 | +0.09 | +60.00% | 56 | 730 | 78.13% |
| PLTR240531C00030000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | +0.06 | +30.00% | 151 | 224 | 72.27% |
| PLTR240621C00030000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.45 | +0.11 | +34.38% | 759 | 22,496 | 66.11% |
| PLTR240719C00030000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.66 | +0.17 | +35.42% | 313 | 5,574 | 61.08% |
| PLTR240816C00030000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 1.13 | 1.13 | 1.30 | +0.23 | +25.56% | 147 | 9,115 | 67.58% |
| PLTR240920C00030000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 1.38 | 1.41 | 1.45 | +0.26 | +23.21% | 287 | 6,784 | 63.31% |
| PLTR241018C00030000 | 2024-04-26 1:24PM EDT | 2024-10-18 | 1.65 | 1.62 | 1.65 | +0.31 | +23.13% | 27 | 1,136 | 61.72% |
| PLTR241115C00030000 | 2024-04-26 1:10PM EDT | 2024-11-15 | 2.07 | 2.08 | 2.12 | +0.34 | +19.65% | 60 | 7,931 | 64.82% |
| PLTR241220C00030000 | 2024-04-26 3:22PM EDT | 2024-12-20 | 2.30 | 2.33 | 2.36 | +0.32 | +16.16% | 116 | 7,747 | 63.43% |
| PLTR250117C00030000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 2.54 | 2.52 | 2.57 | +0.39 | +18.14% | 800 | 30,060 | 62.70% |
| PLTR250321C00030000 | 2024-04-26 3:43PM EDT | 2025-03-21 | 3.10 | 3.05 | 3.15 | +0.40 | +14.81% | 3 | 685 | 63.04% |
| PLTR250620C00030000 | 2024-04-26 3:47PM EDT | 2025-06-20 | 3.80 | 3.85 | 4.00 | +0.34 | +9.83% | 43 | 10,512 | 64.42% |
| PLTR260116C00030000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 5.40 | 5.35 | 5.45 | +0.45 | +9.09% | 415 | 9,640 | 65.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00030000 | 2024-04-11 1:03PM EDT | 2024-05-10 | 7.45 | 6.50 | 8.65 | 0.00 | - | 5 | 8 | 92.58% |
| PLTR240517P00030000 | 2024-04-25 10:03AM EDT | 2024-05-17 | 8.94 | 7.45 | 7.75 | 0.00 | - | 25 | 1,374 | 78.32% |
| PLTR240621P00030000 | 2024-04-19 3:01PM EDT | 2024-06-21 | 9.75 | 7.60 | 7.85 | 0.00 | - | 6 | 1,289 | 55.96% |
| PLTR240719P00030000 | 2024-04-11 9:33AM EDT | 2024-07-19 | 7.90 | 7.85 | 8.00 | 0.00 | - | 1 | 501 | 54.00% |
| PLTR240816P00030000 | 2024-04-23 1:09PM EDT | 2024-08-16 | 8.93 | 8.20 | 8.30 | 0.00 | - | 35 | 195 | 56.30% |
| PLTR240920P00030000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 8.45 | 8.35 | 8.60 | -0.47 | -5.27% | 6 | 218 | 54.22% |
| PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 2024-10-18 | 8.85 | 8.50 | 8.65 | 0.00 | - | 2 | 174 | 51.66% |
| PLTR241115P00030000 | 2024-04-09 3:45PM EDT | 2024-11-15 | 8.83 | 8.80 | 8.90 | 0.00 | - | 22 | 588 | 52.81% |
| PLTR241220P00030000 | 2024-04-16 3:30PM EDT | 2024-12-20 | 9.50 | 8.95 | 9.10 | 0.00 | - | 1 | 243 | 51.51% |
| PLTR250117P00030000 | 2024-04-25 10:38AM EDT | 2025-01-17 | 9.87 | 8.85 | 9.20 | 0.00 | - | 2 | 2,777 | 51.27% |
| PLTR250620P00030000 | 2024-04-23 11:39AM EDT | 2025-06-20 | 10.40 | 9.00 | 10.00 | 0.00 | - | 6 | 1,214 | 49.63% |
| PLTR260116P00030000 | 2024-04-26 1:38PM EDT | 2026-01-16 | 10.79 | 10.75 | 10.90 | -0.16 | -1.46% | 5 | 607 | 48.32% |
© 2024 Yahoo. All rights reserved.