Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00035000 | 2024-05-08 11:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 16,655 | 200.00% |
| PLTR240517C00035000 | 2024-05-08 11:23AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 649 | 20,953 | 125.00% |
| PLTR240524C00035000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 1,217 | 96.88% |
| PLTR240621C00035000 | 2024-05-08 11:31AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 1,129 | 12,712 | 66.02% |
| PLTR240719C00035000 | 2024-05-08 10:16AM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 15 | 3,833 | 57.03% |
| PLTR240816C00035000 | 2024-05-08 10:40AM EDT | 2024-08-16 | 0.22 | 0.19 | 0.21 | -0.01 | -4.35% | 5 | 3,434 | 59.57% |
| PLTR240920C00035000 | 2024-05-08 11:00AM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | -0.06 | -17.65% | 301 | 6,360 | 55.37% |
| PLTR241018C00035000 | 2024-05-08 10:48AM EDT | 2024-10-18 | 0.40 | 0.38 | 0.40 | -0.10 | -20.00% | 38 | 1,249 | 54.59% |
| PLTR241115C00035000 | 2024-05-08 10:29AM EDT | 2024-11-15 | 0.71 | 0.65 | 0.70 | -0.05 | -6.58% | 6 | 1,599 | 58.64% |
| PLTR241220C00035000 | 2024-05-08 10:42AM EDT | 2024-12-20 | 0.90 | 0.80 | 0.84 | -0.02 | -2.17% | 55 | 4,093 | 57.25% |
| PLTR250117C00035000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 0.97 | 0.94 | 0.97 | -0.08 | -7.62% | 679 | 18,535 | 56.74% |
| PLTR250620C00035000 | 2024-05-08 10:43AM EDT | 2025-06-20 | 2.03 | 2.00 | 2.05 | -0.17 | -7.73% | 7 | 3,947 | 59.45% |
| PLTR260116C00035000 | 2024-05-08 11:25AM EDT | 2026-01-16 | 3.35 | 3.30 | 3.45 | -0.20 | -5.63% | 83 | 8,855 | 61.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00035000 | 2024-05-07 2:59PM EDT | 2024-05-10 | 13.45 | 13.40 | 13.85 | 0.00 | - | 99 | 0 | 294.53% |
| PLTR240517P00035000 | 2024-05-08 9:36AM EDT | 2024-05-17 | 13.50 | 13.75 | 13.90 | +0.25 | +1.89% | 2 | 19 | 152.34% |
| PLTR240621P00035000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 13.30 | 13.70 | 14.00 | 0.00 | - | 5 | 0 | 76.17% |
| PLTR240719P00035000 | 2024-05-08 11:03AM EDT | 2024-07-19 | 13.70 | 13.55 | 13.90 | +0.35 | +2.62% | 15 | 59 | 65.04% |
| PLTR240816P00035000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 13.00 | 13.80 | 13.90 | 0.00 | - | 4 | 296 | 50.98% |
| PLTR240920P00035000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 12.00 | 13.50 | 13.85 | 0.00 | - | 16 | 126 | 43.95% |
| PLTR241018P00035000 | 2024-05-03 10:11AM EDT | 2024-10-18 | 12.40 | 13.50 | 13.95 | 0.00 | - | 3 | 223 | 46.19% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 13.11 | 13.85 | 14.05 | 0.00 | - | 1 | 956 | 46.88% |
| PLTR241220P00035000 | 2024-04-15 12:38PM EDT | 2024-12-20 | 13.45 | 13.90 | 14.05 | 0.00 | - | 28 | 184 | 43.12% |
| PLTR250117P00035000 | 2024-05-08 9:59AM EDT | 2025-01-17 | 14.06 | 13.95 | 14.10 | +2.86 | +25.54% | 1 | 1,222 | 42.29% |
| PLTR250620P00035000 | 2024-05-06 11:02AM EDT | 2025-06-20 | 12.58 | 14.20 | 14.55 | 0.00 | - | 2 | 547 | 42.16% |
| PLTR260116P00035000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 14.86 | 15.00 | 15.60 | 0.00 | - | 10 | 256 | 46.44% |
© 2024 Yahoo. All rights reserved.