Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:19.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00019000 | 2024-04-25 9:51AM EDT | 2024-04-26 | 2.30 | 2.44 | 2.64 | +0.06 | +2.68% | 15 | 1,222 | 114.06% |
| PLTR240503C00019000 | 2024-04-24 1:19PM EDT | 2024-05-03 | 2.35 | 2.49 | 2.58 | -0.35 | -12.96% | 10 | 211 | 52.34% |
| PLTR240510C00019000 | 2024-04-25 12:03PM EDT | 2024-05-10 | 3.05 | 3.05 | 3.15 | -0.03 | -0.97% | 50 | 290 | 91.99% |
| PLTR240517C00019000 | 2024-04-25 11:26AM EDT | 2024-05-17 | 3.13 | 3.15 | 3.25 | -0.14 | -4.28% | 58 | 3,329 | 82.72% |
| PLTR240524C00019000 | 2024-04-24 12:09PM EDT | 2024-05-24 | 3.24 | 3.25 | 3.30 | 0.00 | - | 2 | 39 | 76.27% |
| PLTR240531C00019000 | 2024-04-24 10:11AM EDT | 2024-05-31 | 3.75 | 3.35 | 3.40 | 0.00 | - | 1 | 957 | 73.24% |
| PLTR240621C00019000 | 2024-04-25 10:43AM EDT | 2024-06-21 | 3.48 | 3.55 | 3.65 | -0.17 | -4.66% | 20 | 2,920 | 66.46% |
| PLTR240719C00019000 | 2024-04-25 11:30AM EDT | 2024-07-19 | 3.85 | 3.85 | 3.90 | -0.03 | -0.77% | 2 | 714 | 62.40% |
| PLTR240816C00019000 | 2024-04-25 10:54AM EDT | 2024-08-16 | 4.27 | 4.35 | 4.45 | -0.38 | -8.17% | 12 | 2,269 | 66.82% |
| PLTR240920C00019000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 4.35 | 4.65 | 4.75 | -0.40 | -8.42% | 1 | 861 | 64.70% |
| PLTR241018C00019000 | 2024-04-22 3:25PM EDT | 2024-10-18 | 4.55 | 4.90 | 4.95 | 0.00 | - | 35 | 109 | 63.62% |
| PLTR241115C00019000 | 2024-04-24 12:57PM EDT | 2024-11-15 | 5.39 | 5.35 | 5.40 | 0.00 | - | 1 | 541 | 67.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00019000 | 2024-04-25 12:07PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 159 | 1,999 | 87.50% |
| PLTR240503P00019000 | 2024-04-25 12:06PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 174 | 2,110 | 51.56% |
| PLTR240510P00019000 | 2024-04-25 12:04PM EDT | 2024-05-10 | 0.60 | 0.58 | 0.61 | +0.05 | +9.09% | 168 | 3,161 | 90.53% |
| PLTR240517P00019000 | 2024-04-25 11:33AM EDT | 2024-05-17 | 0.69 | 0.66 | 0.68 | +0.05 | +7.81% | 108 | 14,380 | 80.08% |
| PLTR240524P00019000 | 2024-04-25 11:35AM EDT | 2024-05-24 | 0.77 | 0.72 | 0.76 | +0.05 | +6.94% | 18 | 815 | 73.73% |
| PLTR240531P00019000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 0.83 | 0.78 | 0.81 | +0.06 | +7.79% | 6 | 217 | 68.95% |
| PLTR240621P00019000 | 2024-04-25 11:56AM EDT | 2024-06-21 | 1.02 | 0.98 | 1.00 | +0.06 | +6.25% | 68 | 5,969 | 62.11% |
| PLTR240719P00019000 | 2024-04-25 9:49AM EDT | 2024-07-19 | 1.21 | 1.16 | 1.18 | +0.08 | +7.08% | 25 | 8,091 | 56.15% |
| PLTR240816P00019000 | 2024-04-24 3:03PM EDT | 2024-08-16 | 1.71 | 1.62 | 1.65 | +0.09 | +5.56% | 11 | 2,814 | 60.11% |
| PLTR240920P00019000 | 2024-04-25 10:32AM EDT | 2024-09-20 | 1.86 | 1.82 | 1.85 | +0.21 | +12.73% | 1 | 3,787 | 56.79% |
| PLTR241018P00019000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 2.06 | 1.96 | 2.01 | +0.06 | +3.00% | 3 | 11,467 | 54.98% |
| PLTR241115P00019000 | 2024-04-25 11:56AM EDT | 2024-11-15 | 2.36 | 2.32 | 2.36 | +0.07 | +3.06% | 103 | 75 | 57.37% |
© 2024 Yahoo. All rights reserved.