Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00023000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,196 | 8,879 | 48.44% |
| PLTR240607C00023000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 627 | 5,548 | 41.21% |
| PLTR240614C00023000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 635 | 2,921 | 41.60% |
| PLTR240621C00023000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | 0.00 | - | 3,537 | 21,963 | 40.04% |
| PLTR240628C00023000 | 2024-05-24 3:40PM EDT | 2024-06-28 | 0.34 | 0.33 | 0.35 | -0.01 | -2.86% | 792 | 1,206 | 40.23% |
| PLTR240705C00023000 | 2024-05-24 3:54PM EDT | 2024-07-05 | 0.42 | 0.40 | 0.47 | -0.02 | -4.55% | 55 | 0 | 41.85% |
| PLTR240719C00023000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 0.62 | 0.61 | 0.62 | +0.04 | +6.90% | 499 | 9,672 | 41.41% |
| PLTR240816C00023000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 1.38 | 1.37 | 1.40 | +0.05 | +3.76% | 280 | 5,918 | 54.05% |
| PLTR240920C00023000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 1.67 | 1.69 | 1.72 | +0.05 | +3.09% | 289 | 2,991 | 52.10% |
| PLTR241018C00023000 | 2024-05-24 1:39PM EDT | 2024-10-18 | 1.96 | 1.92 | 1.95 | +0.10 | +5.38% | 13 | 1,371 | 51.20% |
| PLTR241115C00023000 | 2024-05-24 12:55PM EDT | 2024-11-15 | 2.53 | 2.46 | 2.53 | +0.14 | +5.86% | 124 | 1,089 | 56.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00023000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 2.09 | 1.98 | 2.08 | -0.22 | -9.52% | 188 | 1,314 | 51.95% |
| PLTR240607P00023000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 2.09 | 2.02 | 2.07 | -0.28 | -11.81% | 69 | 1,576 | 39.84% |
| PLTR240614P00023000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 2.12 | 1.95 | 2.16 | -0.34 | -13.82% | 79 | 278 | 40.04% |
| PLTR240621P00023000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 2.20 | 2.10 | 2.28 | -0.28 | -11.29% | 226 | 22,653 | 41.90% |
| PLTR240628P00023000 | 2024-05-24 2:24PM EDT | 2024-06-28 | 2.21 | 2.11 | 2.43 | -0.34 | -13.33% | 13 | 81 | 44.63% |
| PLTR240705P00023000 | 2024-05-24 12:14PM EDT | 2024-07-05 | 2.33 | 2.21 | 2.49 | 0.00 | - | 1 | 0 | 43.16% |
| PLTR240719P00023000 | 2024-05-24 2:18PM EDT | 2024-07-19 | 2.37 | 2.41 | 2.45 | -0.37 | -13.50% | 106 | 10,244 | 35.65% |
| PLTR240816P00023000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.15 | -0.20 | -6.06% | 3 | 4,064 | 48.19% |
| PLTR240920P00023000 | 2024-05-22 3:24PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.35 | 0.00 | - | 5 | 2,052 | 44.73% |
| PLTR241018P00023000 | 2024-05-24 3:43PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.50 | -0.15 | -4.11% | 92 | 3,637 | 43.07% |
| PLTR241115P00023000 | 2024-05-23 2:41PM EDT | 2024-11-15 | 4.10 | 3.85 | 4.10 | 0.00 | - | 107 | 877 | 49.95% |
© 2024 Yahoo. All rights reserved.