Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00035000 | 2024-04-18 1:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,170 | 375.00% |
| PLTR240426C00035000 | 2024-04-15 9:32AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,397 | 131.25% |
| PLTR240503C00035000 | 2024-04-17 9:30AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.08 | 0.00 | - | 11 | 172 | 124.22% |
| PLTR240510C00035000 | 2024-04-19 3:34PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 122 | 581 | 104.69% |
| PLTR240517C00035000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 31 | 17,948 | 93.75% |
| PLTR240524C00035000 | 2024-04-17 2:24PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 2 | 33 | 85.16% |
| PLTR240621C00035000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 0.09 | 0.10 | 0.11 | -0.05 | -35.71% | 760 | 11,613 | 70.31% |
| PLTR240719C00035000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 82 | 3,329 | 63.38% |
| PLTR240816C00035000 | 2024-04-19 2:15PM EDT | 2024-08-16 | 0.39 | 0.35 | 0.38 | -0.04 | -9.30% | 125 | 3,441 | 66.50% |
| PLTR240920C00035000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.49 | -0.09 | -15.79% | 53 | 4,872 | 62.60% |
| PLTR241018C00035000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 0.63 | 0.60 | 0.63 | -0.08 | -11.27% | 24 | 1,331 | 61.87% |
| PLTR241115C00035000 | 2024-04-19 11:17AM EDT | 2024-11-15 | 0.98 | 0.89 | 0.93 | -0.04 | -3.92% | 3 | 1,620 | 64.84% |
| PLTR241220C00035000 | 2024-04-19 3:46PM EDT | 2024-12-20 | 1.06 | 1.02 | 1.09 | -0.16 | -13.11% | 19 | 3,178 | 63.09% |
| PLTR250117C00035000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 1.20 | 1.15 | 1.20 | -0.15 | -11.11% | 280 | 18,545 | 62.01% |
| PLTR250620C00035000 | 2024-04-19 3:15PM EDT | 2025-06-20 | 2.25 | 2.00 | 2.21 | -0.14 | -5.86% | 35 | 4,716 | 62.13% |
| PLTR260116C00035000 | 2024-04-19 3:48PM EDT | 2026-01-16 | 3.40 | 3.40 | 3.50 | -0.35 | -9.33% | 79 | 7,377 | 64.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00035000 | 2024-04-18 10:08AM EDT | 2024-04-19 | 14.65 | 13.60 | 15.60 | +0.65 | +4.64% | 4 | 10 | 525.00% |
| PLTR240426P00035000 | 2024-04-18 10:42AM EDT | 2024-04-26 | 13.75 | 13.30 | 15.85 | 0.00 | - | 32 | 0 | 173.44% |
| PLTR240517P00035000 | 2024-04-18 9:47AM EDT | 2024-05-17 | 14.15 | 14.25 | 14.80 | 0.00 | - | 14 | 110 | 126.17% |
| PLTR240621P00035000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 14.62 | 14.30 | 16.35 | +1.95 | +15.39% | 17 | 110 | 112.89% |
| PLTR240719P00035000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 14.38 | 14.35 | 14.75 | +0.22 | +1.55% | 6 | 898 | 67.77% |
| PLTR240816P00035000 | 2024-04-15 9:50AM EDT | 2024-08-16 | 12.40 | 14.40 | 16.20 | 0.00 | - | 13 | 320 | 81.64% |
| PLTR240920P00035000 | 2024-04-11 3:58PM EDT | 2024-09-20 | 12.45 | 14.40 | 16.80 | 0.00 | - | 5 | 111 | 79.88% |
| PLTR241018P00035000 | 2024-04-12 9:56AM EDT | 2024-10-18 | 12.72 | 13.60 | 14.80 | 0.00 | - | 4 | 221 | 50.29% |
| PLTR241115P00035000 | 2024-03-25 2:43PM EDT | 2024-11-15 | 11.80 | 14.65 | 14.90 | 0.00 | - | 10 | 190 | 50.39% |
| PLTR241220P00035000 | 2024-04-15 12:38PM EDT | 2024-12-20 | 13.45 | 14.80 | 14.95 | 0.00 | - | 28 | 184 | 48.19% |
| PLTR250117P00035000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 14.95 | 13.85 | 15.15 | +0.70 | +4.91% | 1 | 1,205 | 50.73% |
| PLTR250620P00035000 | 2024-03-21 9:37AM EDT | 2025-06-20 | 12.52 | 14.90 | 15.45 | 0.00 | - | 1 | 540 | 45.75% |
| PLTR260116P00035000 | 2024-04-18 1:24PM EDT | 2026-01-16 | 15.57 | 15.25 | 16.10 | 0.00 | - | 1 | 177 | 45.26% |
© 2024 Yahoo. All rights reserved.