Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240426C00015000 | 2024-04-25 12:48PM EDT | 2024-04-26 | 6.40 | 6.65 | 7.75 | -0.19 | -2.88% | 3 | 58 | 678.91% |
PLTR240503C00015000 | 2024-04-25 10:16AM EDT | 2024-05-03 | 6.47 | 6.40 | 7.05 | -0.13 | -1.97% | 41 | 30 | 114.06% |
PLTR240510C00015000 | 2024-04-25 1:02PM EDT | 2024-05-10 | 6.55 | 6.75 | 6.85 | -0.08 | -1.21% | 36 | 70 | 112.50% |
PLTR240517C00015000 | 2024-04-25 2:22PM EDT | 2024-05-17 | 6.70 | 6.75 | 6.85 | +0.01 | +0.15% | 5 | 1,289 | 92.97% |
PLTR240524C00015000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 6.67 | 6.80 | 6.90 | +0.12 | +1.83% | 5 | 400 | 89.06% |
PLTR240531C00015000 | 2024-04-25 2:53PM EDT | 2024-05-31 | 6.70 | 6.80 | 7.95 | -0.47 | -6.56% | 5 | 13 | 125.98% |
PLTR240621C00015000 | 2024-04-25 2:18PM EDT | 2024-06-21 | 6.90 | 6.95 | 8.05 | -0.50 | -6.76% | 2 | 13,460 | 106.84% |
PLTR240719C00015000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.30 | 0.00 | - | 1 | 489 | 72.36% |
PLTR240816C00015000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 7.27 | 7.40 | 7.50 | -0.18 | -2.42% | 2 | 853 | 74.02% |
PLTR240920C00015000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 7.65 | 7.60 | 7.70 | +0.05 | +0.66% | 2 | 1,699 | 71.09% |
PLTR241018C00015000 | 2024-04-25 12:08PM EDT | 2024-10-18 | 7.60 | 7.75 | 7.85 | -0.23 | -2.94% | 11 | 651 | 69.43% |
PLTR241115C00015000 | 2024-04-25 1:36PM EDT | 2024-11-15 | 7.95 | 8.00 | 8.25 | -0.23 | -2.81% | 4 | 80 | 72.61% |
PLTR241220C00015000 | 2024-04-24 10:24AM EDT | 2024-12-20 | 7.71 | 8.20 | 8.30 | -0.84 | -9.82% | 2 | 552 | 69.82% |
PLTR250117C00015000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 8.32 | 8.35 | 8.45 | +0.17 | +2.09% | 69 | 19,850 | 69.19% |
PLTR250321C00015000 | 2024-04-25 12:34PM EDT | 2025-03-21 | 8.60 | 8.75 | 8.85 | -0.60 | -6.52% | 10 | 524 | 69.53% |
PLTR250620C00015000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 9.10 | 9.30 | 9.40 | -0.25 | -2.67% | 29 | 3,114 | 70.26% |
PLTR260116C00015000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 10.40 | 10.35 | 10.50 | +0.12 | +1.17% | 19 | 8,694 | 71.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240426P00015000 | 2024-04-23 9:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 60 | 450.00% |
PLTR240503P00015000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 310 | 96.88% |
PLTR240510P00015000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 68 | 475 | 102.34% |
PLTR240517P00015000 | 2024-04-25 2:36PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 60 | 15,726 | 87.11% |
PLTR240524P00015000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 13 | 124 | 79.69% |
PLTR240531P00015000 | 2024-04-25 3:36PM EDT | 2024-05-31 | 0.11 | 0.04 | 0.13 | 0.00 | - | 7 | 627 | 71.68% |
PLTR240621P00015000 | 2024-04-25 1:15PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 39 | 18,156 | 65.43% |
PLTR240719P00015000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 0.28 | 0.24 | 0.27 | +0.03 | +12.00% | 12 | 7,430 | 60.45% |
PLTR240816P00015000 | 2024-04-24 3:17PM EDT | 2024-08-16 | 0.49 | 0.46 | 0.49 | 0.00 | - | 21 | 1,994 | 63.28% |
PLTR240920P00015000 | 2024-04-24 2:28PM EDT | 2024-09-20 | 0.59 | 0.57 | 0.59 | 0.00 | - | 8 | 4,802 | 59.18% |
PLTR241018P00015000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 0.70 | 0.66 | 0.69 | +0.01 | +1.45% | 6 | 3,615 | 57.32% |
PLTR241115P00015000 | 2024-04-24 11:16AM EDT | 2024-11-15 | 0.97 | 0.88 | 0.91 | +0.08 | +8.99% | 20 | 540 | 59.38% |
PLTR241220P00015000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 1.02 | 1.00 | 1.03 | -0.01 | -0.97% | 71 | 1,612 | 57.81% |
PLTR250117P00015000 | 2024-04-25 3:25PM EDT | 2025-01-17 | 1.09 | 1.08 | 1.11 | 0.00 | - | 8 | 26,847 | 56.49% |
PLTR250321P00015000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 1.37 | 1.14 | 1.39 | 0.00 | - | 10 | 79 | 54.20% |
PLTR250620P00015000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 1.73 | 1.71 | 1.75 | -0.02 | -1.14% | 6 | 11,095 | 55.79% |
PLTR260116P00015000 | 2024-04-25 11:54AM EDT | 2026-01-16 | 2.49 | 2.40 | 2.45 | +0.01 | +0.40% | 18 | 3,102 | 54.66% |