Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00026000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.86 | -97.73% | 729 | 10,429 | 85.94% |
| PLTR240524C00026000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.98 | -96.08% | 115 | 3,535 | 66.41% |
| PLTR240531C00026000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | -1.01 | -96.19% | 194 | 2,972 | 55.86% |
| PLTR240607C00026000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -1.13 | -94.96% | 90 | 3,044 | 50.00% |
| PLTR240614C00026000 | 2024-05-06 10:26AM EDT | 2024-06-14 | 0.09 | 0.07 | 0.10 | -1.15 | -92.74% | 268 | 971 | 50.39% |
| PLTR240621C00026000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -1.22 | -90.37% | 467 | 14,488 | 49.61% |
| PLTR240719C00026000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 0.27 | 0.27 | 0.28 | -1.39 | -83.73% | 220 | 4,223 | 46.09% |
| PLTR240816C00026000 | 2024-05-06 10:26AM EDT | 2024-08-16 | 0.76 | 0.75 | 0.79 | -1.64 | -68.33% | 435 | 9,620 | 55.42% |
| PLTR240920C00026000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 1.03 | 0.97 | 1.03 | -1.66 | -61.71% | 97 | 2,786 | 53.17% |
| PLTR241018C00026000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 1.19 | 1.19 | 1.23 | -1.76 | -59.66% | 54 | 2,213 | 52.73% |
| PLTR241115C00026000 | 2024-05-06 9:45AM EDT | 2024-11-15 | 1.67 | 1.66 | 1.76 | -1.78 | -51.59% | 31 | 2,169 | 57.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00026000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 5.40 | 5.30 | 5.45 | +1.72 | +46.74% | 160 | 3,788 | 103.91% |
| PLTR240524P00026000 | 2024-05-06 10:11AM EDT | 2024-05-24 | 5.49 | 4.60 | 6.20 | +0.87 | +18.83% | 6 | 42 | 153.91% |
| PLTR240531P00026000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 5.37 | 4.30 | 5.55 | +1.63 | +43.58% | 5 | 127 | 72.27% |
| PLTR240607P00026000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 5.29 | 5.25 | 5.55 | +0.49 | +10.21% | 50 | 4 | 62.11% |
| PLTR240614P00026000 | 2024-05-10 11:55AM EDT | 2024-06-14 | 5.41 | 5.25 | 5.55 | +0.81 | +17.61% | 6 | 40 | 55.37% |
| PLTR240621P00026000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 5.50 | 5.25 | 5.55 | +1.60 | +41.03% | 6 | 4,212 | 50.39% |
| PLTR240719P00026000 | 2024-05-06 10:05AM EDT | 2024-07-19 | 5.46 | 5.40 | 5.55 | +1.01 | +22.70% | 11 | 1,195 | 38.87% |
| PLTR240816P00026000 | 2024-05-06 10:26AM EDT | 2024-08-16 | 5.79 | 5.80 | 5.95 | +0.99 | +20.62% | 2 | 3,325 | 48.63% |
| PLTR240920P00026000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 6.00 | 5.90 | 6.10 | +0.75 | +14.29% | 77 | 474 | 45.75% |
| PLTR241018P00026000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 6.13 | 6.05 | 6.15 | +0.93 | +17.88% | 2 | 92 | 42.73% |
| PLTR241115P00026000 | 2024-04-29 10:46AM EDT | 2024-11-15 | 6.45 | 6.40 | 6.50 | +0.65 | +11.21% | 1 | 776 | 46.53% |
© 2024 Yahoo. All rights reserved.