Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00018000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 2.50 | 2.22 | 2.83 | -0.88 | -26.04% | 144 | 90 | 64.06% |
| PLTR240503C00018000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 2.55 | 2.53 | 2.70 | -0.60 | -19.05% | 8 | 18 | 58.59% |
| PLTR240510C00018000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 3.22 | 3.05 | 3.15 | -0.57 | -15.04% | 18 | 33 | 85.25% |
| PLTR240517C00018000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 3.19 | 3.15 | 3.25 | -0.56 | -14.93% | 85 | 3,747 | 79.49% |
| PLTR240621C00018000 | 2024-04-19 2:54PM EDT | 2024-06-21 | 3.54 | 3.55 | 3.65 | -0.52 | -12.81% | 96 | 5,465 | 67.48% |
| PLTR240719C00018000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 3.86 | 3.80 | 4.05 | -0.57 | -12.87% | 41 | 1,012 | 65.58% |
| PLTR240816C00018000 | 2024-04-19 3:02PM EDT | 2024-08-16 | 4.31 | 4.35 | 4.45 | -0.69 | -13.80% | 29 | 2,515 | 69.09% |
| PLTR240920C00018000 | 2024-04-19 3:25PM EDT | 2024-09-20 | 4.70 | 4.60 | 4.70 | -0.41 | -8.02% | 510 | 1,914 | 66.16% |
| PLTR241018C00018000 | 2024-04-19 11:37AM EDT | 2024-10-18 | 5.10 | 4.85 | 5.10 | -0.35 | -6.42% | 3 | 680 | 67.26% |
| PLTR241115C00018000 | 2024-04-19 9:32AM EDT | 2024-11-15 | 5.85 | 5.25 | 5.35 | -0.10 | -1.68% | 4 | 657 | 68.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00018000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 351 | 1,949 | 53.91% |
| PLTR240503P00018000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 853 | 18,622 | 51.17% |
| PLTR240510P00018000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.59 | 0.47 | 0.60 | +0.09 | +18.00% | 601 | 1,658 | 78.81% |
| PLTR240517P00018000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.66 | 0.66 | 0.67 | +0.10 | +17.86% | 1,117 | 12,137 | 75.88% |
| PLTR240524P00018000 | 2024-04-19 3:44PM EDT | 2024-05-24 | 0.75 | 0.72 | 0.75 | +0.11 | +17.19% | 52 | 294 | 71.39% |
| PLTR240531P00018000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.81 | +0.13 | +19.40% | 68 | 78 | 67.87% |
| PLTR240621P00018000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 0.98 | 0.95 | 0.99 | +0.15 | +18.07% | 270 | 8,657 | 61.82% |
| PLTR240719P00018000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 1.19 | 1.16 | 1.18 | +0.16 | +15.53% | 237 | 7,780 | 57.32% |
| PLTR240816P00018000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.59 | 1.10 | 1.61 | +0.21 | +15.22% | 57 | 6,164 | 54.83% |
| PLTR240920P00018000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 1.79 | 1.57 | 1.95 | +0.18 | +11.18% | 86 | 14,875 | 57.08% |
| PLTR241018P00018000 | 2024-04-19 1:38PM EDT | 2024-10-18 | 1.91 | 1.79 | 2.04 | +0.11 | +6.11% | 124 | 5,018 | 55.62% |
| PLTR241115P00018000 | 2024-04-19 1:59PM EDT | 2024-11-15 | 2.20 | 2.25 | 2.29 | +0.17 | +8.37% | 1 | 184 | 58.30% |
© 2024 Yahoo. All rights reserved.