Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00027000 | 2024-04-19 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 565 | 5,212 | 81.25% |
| PLTR240503C00027000 | 2024-04-19 2:39PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 39 | 8,332 | 64.06% |
| PLTR240510C00027000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.28 | -0.11 | -34.38% | 174 | 1,843 | 90.04% |
| PLTR240517C00027000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.28 | -0.09 | -24.32% | 3,047 | 15,772 | 80.66% |
| PLTR240524C00027000 | 2024-04-19 1:17PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.33 | -0.09 | -20.45% | 115 | 352 | 75.39% |
| PLTR240531C00027000 | 2024-04-19 2:41PM EDT | 2024-05-31 | 0.26 | 0.30 | 0.38 | -0.21 | -44.68% | 28 | 127 | 70.31% |
| PLTR240621C00027000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.57 | -0.12 | -18.75% | 292 | 9,325 | 66.50% |
| PLTR240719C00027000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.74 | -0.12 | -14.29% | 359 | 9,009 | 61.43% |
| PLTR240816C00027000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 1.19 | 1.00 | 1.18 | -0.19 | -13.77% | 205 | 5,556 | 63.72% |
| PLTR240920C00027000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 1.41 | 1.39 | 1.46 | -0.21 | -12.96% | 297 | 5,408 | 63.23% |
| PLTR241018C00027000 | 2024-04-19 3:40PM EDT | 2024-10-18 | 1.65 | 1.61 | 1.65 | -0.20 | -10.81% | 9 | 1,356 | 62.09% |
| PLTR241115C00027000 | 2024-04-18 2:04PM EDT | 2024-11-15 | 2.09 | 2.04 | 2.08 | -0.19 | -8.33% | 3 | 1,431 | 65.21% |
| PLTR241220C00027000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 2.30 | 2.11 | 2.45 | -0.25 | -9.80% | 209 | 7,010 | 63.82% |
| PLTR250117C00027000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 2.45 | 2.42 | 2.46 | -0.25 | -9.26% | 454 | 11,063 | 62.79% |
| PLTR250620C00027000 | 2024-04-19 1:29PM EDT | 2025-06-20 | 3.63 | 3.60 | 3.70 | -0.32 | -8.10% | 82 | 3,392 | 64.06% |
| PLTR260116C00027000 | 2024-04-19 3:16PM EDT | 2026-01-16 | 5.15 | 5.00 | 5.10 | -0.25 | -4.63% | 47 | 7,483 | 65.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00027000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 5.57 | 6.25 | 6.85 | 0.00 | - | 3 | 0 | 95.31% |
| PLTR240503P00027000 | 2024-04-18 2:05PM EDT | 2024-05-03 | 6.35 | 6.25 | 6.80 | +0.35 | +5.83% | 9 | 9 | 114.06% |
| PLTR240510P00027000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 5.78 | 6.60 | 6.70 | 0.00 | - | 20 | 22 | 75.98% |
| PLTR240517P00027000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 6.77 | 6.65 | 6.80 | +0.77 | +12.83% | 5 | 2,006 | 73.93% |
| PLTR240531P00027000 | 2024-04-16 2:40PM EDT | 2024-05-31 | 5.65 | 6.60 | 7.85 | 0.00 | - | 11 | 12 | 89.45% |
| PLTR240621P00027000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 6.87 | 6.85 | 6.95 | +0.32 | +4.89% | 2 | 1,119 | 58.98% |
| PLTR240719P00027000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 6.40 | 6.85 | 7.20 | 0.00 | - | 2 | 557 | 53.91% |
| PLTR240816P00027000 | 2024-04-10 3:47PM EDT | 2024-08-16 | 5.95 | 7.10 | 8.35 | 0.00 | - | 1 | 2,851 | 66.36% |
| PLTR240920P00027000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 7.05 | 7.45 | 7.55 | 0.00 | - | 3 | 266 | 53.32% |
| PLTR241018P00027000 | 2024-04-17 1:16PM EDT | 2024-10-18 | 7.00 | 7.35 | 8.95 | 0.00 | - | 3 | 115 | 61.91% |
| PLTR241115P00027000 | 2024-04-10 9:51AM EDT | 2024-11-15 | 6.75 | 7.65 | 8.05 | 0.00 | - | 49 | 1,603 | 52.30% |
| PLTR241220P00027000 | 2024-04-17 10:39AM EDT | 2024-12-20 | 7.40 | 8.00 | 8.10 | 0.00 | - | 1 | 3,726 | 51.76% |
| PLTR250117P00027000 | 2024-04-19 3:10PM EDT | 2025-01-17 | 8.15 | 8.10 | 8.20 | +0.45 | +5.84% | 3 | 3,223 | 50.59% |
| PLTR250620P00027000 | 2024-04-19 10:46AM EDT | 2025-06-20 | 8.70 | 8.75 | 9.05 | +0.21 | +2.47% | 1 | 1,249 | 51.17% |
| PLTR260116P00027000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 9.60 | 9.65 | 9.80 | +0.30 | +3.23% | 7 | 872 | 48.95% |
© 2024 Yahoo. All rights reserved.