Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00040000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 328 | 15,646 | 118.75% |
| PLTR240621C00040000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 1,746 | 11,170 | 77.34% |
| PLTR240719C00040000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.16 | +0.04 | +40.00% | 2,535 | 12,517 | 66.21% |
| PLTR240816C00040000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.39 | 0.34 | 0.39 | +0.08 | +25.81% | 60 | 4,219 | 69.14% |
| PLTR240920C00040000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 0.50 | 0.48 | 0.52 | +0.08 | +19.05% | 147 | 6,478 | 64.75% |
| PLTR241018C00040000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 0.61 | 0.59 | 0.63 | +0.10 | +19.61% | 347 | 3,828 | 62.31% |
| PLTR241115C00040000 | 2024-05-03 2:32PM EDT | 2024-11-15 | 0.96 | 0.92 | 0.97 | +0.16 | +20.00% | 8 | 1,217 | 65.53% |
| PLTR241220C00040000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 1.12 | 1.11 | 1.15 | +0.12 | +12.00% | 42 | 4,378 | 63.94% |
| PLTR250117C00040000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.30 | 1.21 | 1.30 | +0.18 | +16.07% | 250 | 20,333 | 62.55% |
| PLTR250620C00040000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 2.41 | 2.33 | 2.41 | +0.26 | +12.09% | 492 | 9,112 | 63.09% |
| PLTR260116C00040000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 3.84 | 3.80 | 3.90 | +0.32 | +9.09% | 991 | 14,164 | 64.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00040000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 16.67 | 16.30 | 17.05 | -1.59 | -8.71% | 15 | 0 | 98.44% |
| PLTR240621P00040000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 16.89 | 14.95 | 17.30 | -0.29 | -1.69% | 1 | 1 | 116.41% |
| PLTR240719P00040000 | 2024-03-21 12:06PM EDT | 2024-07-19 | 15.25 | 19.30 | 19.70 | 0.00 | - | 1 | 0 | 157.91% |
| PLTR240816P00040000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 14.10 | 16.95 | 18.90 | 0.00 | - | 6 | 17 | 98.29% |
| PLTR240920P00040000 | 2024-05-01 9:44AM EDT | 2024-09-20 | 16.95 | 16.60 | 17.00 | -1.14 | -6.30% | 1 | 4 | 58.59% |
| PLTR241018P00040000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 17.89 | 16.65 | 17.15 | 0.00 | - | 1 | 77 | 58.55% |
| PLTR241115P00040000 | 2024-04-15 10:12AM EDT | 2024-11-15 | 17.60 | 16.80 | 17.30 | 0.00 | - | 1 | 97 | 51.17% |
| PLTR241220P00040000 | 2024-05-03 9:43AM EDT | 2024-12-20 | 17.35 | 16.85 | 17.20 | -0.05 | -0.29% | 13 | 82 | 51.22% |
| PLTR250117P00040000 | 2024-05-01 11:18AM EDT | 2025-01-17 | 18.50 | 16.90 | 17.30 | 0.00 | - | 5 | 61 | 50.68% |
| PLTR250620P00040000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 20.00 | 15.40 | 18.25 | 0.00 | - | 6 | 22 | 53.81% |
| PLTR260116P00040000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 18.30 | 17.40 | 18.85 | -0.60 | -3.17% | 3 | 263 | 49.66% |
© 2024 Yahoo. All rights reserved.