Callsfor17 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
PLTR240517C00020000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 1.72 | 1.65 | 1.70 | +0.02 | +1.18% | 4,477 | 10,137 | 95.31% |
PLTR240524C00020000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 1.77 | 1.71 | 1.79 | +0.01 | +0.57% | 240 | 1,472 | 53.91% |
PLTR240531C00020000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 1.87 | 1.66 | 1.87 | +0.07 | +3.89% | 171 | 1,780 | 46.58% |
PLTR240607C00020000 | 2024-05-16 2:58PM EDT | 2024-06-07 | 2.11 | 1.80 | 1.99 | +0.24 | +12.83% | 190 | 1,622 | 46.29% |
PLTR240614C00020000 | 2024-05-16 11:11AM EDT | 2024-06-14 | 2.15 | 2.01 | 2.27 | +0.14 | +6.97% | 20 | 170 | 54.69% |
PLTR240621C00020000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 2.20 | 2.12 | 2.19 | +0.02 | +0.92% | 201 | 14,556 | 45.51% |
PLTR240628C00020000 | 2024-05-16 11:27AM EDT | 2024-06-28 | 2.35 | 2.22 | 2.31 | +0.15 | +6.82% | 5 | 205 | 46.48% |
PLTR240719C00020000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 2.59 | 2.52 | 2.59 | 0.00 | - | 77 | 14,077 | 47.07% |
PLTR240816C00020000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 3.41 | 3.25 | 3.35 | +0.11 | +3.33% | 78 | 4,738 | 57.37% |
PLTR240920C00020000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.65 | +0.08 | +2.21% | 189 | 8,516 | 55.81% |
PLTR241018C00020000 | 2024-05-16 1:34PM EDT | 2024-10-18 | 4.00 | 3.85 | 3.90 | +0.10 | +2.56% | 117 | 2,389 | 55.32% |
PLTR241115C00020000 | 2024-05-16 3:46PM EDT | 2024-11-15 | 4.46 | 4.30 | 4.45 | +0.21 | +4.94% | 14 | 2,219 | 59.77% |
PLTR241220C00020000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 4.75 | 4.60 | 4.70 | +0.15 | +3.26% | 105 | 5,455 | 59.23% |
PLTR250117C00020000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 4.90 | 4.85 | 4.90 | +0.10 | +2.08% | 647 | 29,850 | 59.18% |
PLTR250321C00020000 | 2024-05-16 3:12PM EDT | 2025-03-21 | 5.55 | 5.40 | 5.55 | +0.20 | +3.74% | 120 | 794 | 61.04% |
PLTR250620C00020000 | 2024-05-16 2:36PM EDT | 2025-06-20 | 6.23 | 6.15 | 6.25 | +0.08 | +1.30% | 66 | 6,937 | 62.45% |
PLTR260116C00020000 | 2024-05-16 3:43PM EDT | 2026-01-16 | 7.51 | 7.45 | 7.60 | +0.04 | +0.54% | 642 | 15,593 | 63.87% |
Putsfor17 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
PLTR240517P00020000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,902 | 24,535 | 85.94% |
PLTR240524P00020000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 560 | 5,340 | 41.80% |
PLTR240531P00020000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 949 | 4,233 | 37.31% |
PLTR240607P00020000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 205 | 3,785 | 38.48% |
PLTR240614P00020000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.32 | 0.30 | 0.33 | 0.00 | - | 353 | 1,930 | 39.84% |
PLTR240621P00020000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.38 | -0.03 | -7.50% | 651 | 23,130 | 38.18% |
PLTR240628P00020000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 0.44 | 0.45 | 0.48 | -0.05 | -10.20% | 151 | 491 | 39.16% |
PLTR240719P00020000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 0.68 | 0.68 | 0.71 | -0.05 | -6.85% | 1,577 | 11,302 | 39.75% |
PLTR240816P00020000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 1.33 | 1.31 | 1.35 | 0.00 | - | 122 | 10,305 | 49.81% |
PLTR240920P00020000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 1.54 | 1.55 | 1.58 | -0.06 | -3.75% | 24 | 8,821 | 47.36% |
PLTR241018P00020000 | 2024-05-16 1:49PM EDT | 2024-10-18 | 1.71 | 1.73 | 1.77 | -0.07 | -3.93% | 17 | 2,342 | 46.56% |
PLTR241115P00020000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 2.15 | 2.15 | 2.33 | -0.04 | -1.83% | 44 | 2,186 | 51.20% |
PLTR241220P00020000 | 2024-05-16 1:37PM EDT | 2024-12-20 | 2.26 | 2.33 | 2.43 | -0.11 | -4.64% | 77 | 7,376 | 50.00% |
PLTR250117P00020000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 2.48 | 2.47 | 2.50 | -0.06 | -2.36% | 160 | 17,127 | 48.12% |
PLTR250321P00020000 | 2024-05-15 2:18PM EDT | 2025-03-21 | 2.84 | 2.84 | 3.00 | -0.14 | -4.70% | 2 | 3,558 | 49.76% |
PLTR250620P00020000 | 2024-05-16 3:42PM EDT | 2025-06-20 | 3.39 | 3.35 | 3.45 | -0.01 | -0.29% | 75 | 4,615 | 49.15% |
PLTR260116P00020000 | 2024-05-16 12:25PM EDT | 2026-01-16 | 4.25 | 3.75 | 4.25 | -0.08 | -1.85% | 15 | 7,996 | 47.63% |