Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:18.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00018000 | 2024-04-24 2:28PM EDT | 2024-04-26 | 3.15 | 3.25 | 3.45 | -0.38 | -10.76% | 1 | 201 | 0.00% |
| PLTR240503C00018000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 3.60 | 3.30 | 3.60 | 0.00 | - | 6 | 24 | 88.67% |
| PLTR240510C00018000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 4.00 | 3.65 | 3.90 | 0.00 | - | 1 | 140 | 86.33% |
| PLTR240517C00018000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 3.60 | 3.75 | 3.85 | -0.45 | -11.11% | 24 | 3,775 | 74.02% |
| PLTR240524C00018000 | 2024-04-23 11:26AM EDT | 2024-05-24 | 3.75 | 3.80 | 3.90 | -0.45 | -9.68% | 1 | 55 | 68.16% |
| PLTR240531C00018000 | 2024-04-25 9:57AM EDT | 2024-05-31 | 3.79 | 3.85 | 4.00 | -0.66 | -14.83% | 1 | 5 | 65.82% |
| PLTR240621C00018000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 4.01 | 4.10 | 4.20 | -0.39 | -8.86% | 1 | 5,242 | 62.31% |
| PLTR240719C00018000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 4.50 | 4.35 | 4.45 | 0.00 | - | 5 | 1,045 | 59.42% |
| PLTR240816C00018000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 4.53 | 4.85 | 4.90 | -0.62 | -12.04% | 1 | 2,526 | 64.36% |
| PLTR240920C00018000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 5.45 | 5.10 | 5.20 | 0.00 | - | 40 | 2,283 | 62.50% |
| PLTR241018C00018000 | 2024-04-24 12:33PM EDT | 2024-10-18 | 5.45 | 5.35 | 5.40 | 0.00 | - | 1 | 681 | 61.96% |
| PLTR241115C00018000 | 2024-04-23 11:58AM EDT | 2024-11-15 | 6.02 | 5.75 | 5.80 | 0.00 | - | 6 | 659 | 65.09% |
| PLTR250321C00018000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 6.55 | 6.65 | 6.80 | -0.46 | -6.56% | 1 | 30 | 65.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00018000 | 2024-04-25 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,308 | 100.00% |
| PLTR240503P00018000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | 0.00 | - | 80 | 18,815 | 63.28% |
| PLTR240510P00018000 | 2024-04-25 10:03AM EDT | 2024-05-10 | 0.41 | 0.37 | 0.40 | +0.08 | +24.24% | 30 | 2,336 | 93.36% |
| PLTR240517P00018000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 0.45 | 0.44 | 0.46 | +0.06 | +15.38% | 68 | 12,635 | 82.81% |
| PLTR240524P00018000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 0.54 | 0.50 | 0.53 | +0.08 | +17.39% | 14 | 368 | 76.56% |
| PLTR240531P00018000 | 2024-04-25 10:07AM EDT | 2024-05-31 | 0.56 | 0.53 | 0.57 | +0.05 | +9.80% | 15 | 165 | 70.90% |
| PLTR240621P00018000 | 2024-04-25 10:00AM EDT | 2024-06-21 | 0.74 | 0.70 | 0.73 | +0.09 | +13.85% | 15 | 8,925 | 63.57% |
| PLTR240719P00018000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.97 | 0.89 | 0.91 | +0.15 | +18.29% | 1 | 7,606 | 58.30% |
| PLTR240816P00018000 | 2024-04-24 2:23PM EDT | 2024-08-16 | 1.23 | 1.29 | 1.31 | 0.00 | - | 19 | 7,169 | 61.47% |
| PLTR240920P00018000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 1.55 | 1.47 | 1.49 | +0.16 | +11.51% | 84 | 14,938 | 57.91% |
| PLTR241018P00018000 | 2024-04-23 10:43AM EDT | 2024-10-18 | 1.48 | 1.63 | 1.65 | 0.00 | - | 4 | 5,005 | 56.45% |
| PLTR241115P00018000 | 2024-04-25 9:43AM EDT | 2024-11-15 | 2.00 | 1.93 | 1.98 | +0.20 | +11.11% | 13 | 262 | 58.45% |
| PLTR250321P00018000 | 2024-04-24 3:23PM EDT | 2025-03-21 | 2.56 | 2.55 | 2.60 | +0.08 | +3.23% | 1 | 439 | 55.13% |
© 2024 Yahoo. All rights reserved.