Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00017000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 3.57 | 2.89 | 4.95 | -0.83 | -18.86% | 121 | 254 | 375.78% |
| PLTR240517C00017000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 3.60 | 3.60 | 3.70 | -0.55 | -13.25% | 83 | 4,903 | 80.47% |
| PLTR240524C00017000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 3.64 | 3.55 | 4.65 | -0.91 | -20.00% | 2 | 54 | 114.84% |
| PLTR240531C00017000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 3.65 | 3.55 | 3.80 | -0.80 | -17.98% | 2 | 20 | 52.93% |
| PLTR240607C00017000 | 2024-05-10 12:25PM EDT | 2024-06-07 | 3.85 | 3.60 | 3.90 | -0.67 | -14.82% | 5 | 36 | 55.08% |
| PLTR240614C00017000 | 2024-05-09 10:49AM EDT | 2024-06-14 | 4.60 | 2.94 | 3.90 | 0.00 | - | 10 | 76 | 61.23% |
| PLTR240621C00017000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 3.80 | 3.00 | 4.90 | -0.75 | -16.48% | 18 | 10,926 | 59.18% |
| PLTR240628C00017000 | 2024-05-10 12:00PM EDT | 2024-06-28 | 3.85 | 2.83 | 4.40 | -0.85 | -18.09% | 2 | 2 | 77.34% |
| PLTR240719C00017000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.65 | -0.50 | -10.99% | 78 | 976 | 61.04% |
| PLTR240816C00017000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 4.50 | 4.50 | 4.60 | -0.50 | -10.00% | 25 | 1,562 | 59.77% |
| PLTR240920C00017000 | 2024-05-10 11:43AM EDT | 2024-09-20 | 4.90 | 4.70 | 5.85 | -0.35 | -6.67% | 5 | 170 | 70.12% |
| PLTR241018C00017000 | 2024-05-10 11:22AM EDT | 2024-10-18 | 5.12 | 5.00 | 5.10 | -0.48 | -8.57% | 10 | 898 | 58.59% |
| PLTR241115C00017000 | 2024-05-10 12:48PM EDT | 2024-11-15 | 5.49 | 5.25 | 5.50 | -0.57 | -9.41% | 31 | 162 | 60.99% |
| PLTR241220C00017000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 5.65 | 5.50 | 6.20 | -0.55 | -8.87% | 106 | 2,532 | 65.09% |
| PLTR250117C00017000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.90 | -0.55 | -8.59% | 182 | 12,250 | 60.94% |
| PLTR250620C00017000 | 2024-05-10 3:33PM EDT | 2025-06-20 | 6.90 | 6.80 | 7.70 | -0.55 | -7.38% | 35 | 6,697 | 67.97% |
| PLTR260116C00017000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 8.15 | 8.05 | 8.35 | -0.50 | -5.78% | 136 | 6,642 | 66.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00017000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 5,049 | 156.25% |
| PLTR240517P00017000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,186 | 9,341 | 64.06% |
| PLTR240524P00017000 | 2024-05-10 11:57AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 121 | 603 | 53.13% |
| PLTR240531P00017000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 182 | 667 | 48.44% |
| PLTR240607P00017000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 380 | 45.31% |
| PLTR240614P00017000 | 2024-05-10 3:06PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 416 | 92 | 45.51% |
| PLTR240621P00017000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 600 | 11,076 | 43.36% |
| PLTR240628P00017000 | 2024-05-10 2:55PM EDT | 2024-06-28 | 0.15 | 0.13 | 0.25 | -0.04 | -21.05% | 4 | 2 | 48.93% |
| PLTR240719P00017000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.28 | +0.06 | +27.27% | 449 | 2,013 | 42.58% |
| PLTR240816P00017000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 0.67 | 0.66 | 0.69 | +0.09 | +15.52% | 2,437 | 6,669 | 50.88% |
| PLTR240920P00017000 | 2024-05-10 2:27PM EDT | 2024-09-20 | 0.84 | 0.84 | 0.87 | +0.11 | +15.07% | 3,057 | 4,347 | 49.22% |
| PLTR241018P00017000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 1.03 | 0.98 | 1.02 | +0.14 | +15.73% | 78 | 2,917 | 48.44% |
| PLTR241115P00017000 | 2024-05-10 3:59PM EDT | 2024-11-15 | 1.33 | 1.30 | 1.34 | +0.11 | +9.02% | 138 | 3,295 | 51.34% |
| PLTR241220P00017000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 1.50 | 1.47 | 1.51 | +0.14 | +10.29% | 128 | 6,111 | 50.54% |
| PLTR250117P00017000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 1.60 | 1.54 | 1.62 | +0.12 | +8.11% | 472 | 9,682 | 50.05% |
| PLTR250620P00017000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 2.39 | 2.18 | 2.42 | +0.12 | +5.29% | 238 | 12,068 | 50.81% |
| PLTR260116P00017000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 3.15 | 3.15 | 3.20 | +0.05 | +1.61% | 324 | 4,364 | 50.12% |
© 2024 Yahoo. All rights reserved.