Callsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
PLTR240510C00021000 | 2024-05-10 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 25,207 | 19,698 | 25.78% |
PLTR240517C00021000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.30 | -0.30 | -50.00% | 17,726 | 12,098 | 38.48% |
PLTR240524C00021000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.50 | 0.47 | 0.50 | -0.35 | -41.18% | 1,786 | 1,259 | 40.53% |
PLTR240531C00021000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.64 | 0.61 | 0.63 | -0.26 | -28.89% | 1,684 | 1,169 | 40.04% |
PLTR240607C00021000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.79 | 0.74 | 0.78 | -0.29 | -26.85% | 866 | 1,063 | 41.36% |
PLTR240614C00021000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.92 | 0.88 | 0.92 | -0.36 | -28.12% | 342 | 347 | 42.58% |
PLTR240621C00021000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.03 | 1.00 | 1.01 | -0.29 | -21.97% | 6,483 | 7,763 | 42.14% |
PLTR240628C00021000 | 2024-05-10 3:32PM EDT | 2024-06-28 | 1.11 | 1.10 | 1.15 | -0.39 | -26.00% | 362 | 449 | 43.70% |
PLTR240719C00021000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.44 | 1.42 | 1.45 | -0.32 | -18.18% | 2,231 | 5,969 | 44.92% |
PLTR240816C00021000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 2.19 | 2.17 | 2.23 | -0.30 | -12.05% | 537 | 2,765 | 55.62% |
PLTR240920C00021000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 2.55 | 2.50 | 2.54 | -0.32 | -11.15% | 2,294 | 1,393 | 54.25% |
PLTR241018C00021000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 2.82 | 2.62 | 3.00 | -0.35 | -11.04% | 186 | 2,268 | 54.66% |
PLTR241115C00021000 | 2024-05-10 2:33PM EDT | 2024-11-15 | 3.29 | 3.25 | 3.35 | -0.36 | -9.86% | 105 | 741 | 58.84% |
Putsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
PLTR240510P00021000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.37 | 0.38 | 0.55 | +0.23 | +164.29% | 17,962 | 23,360 | 71.09% |
PLTR240517P00021000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.65 | 0.64 | 0.66 | +0.24 | +58.54% | 9,062 | 20,548 | 35.16% |
PLTR240524P00021000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.83 | 0.81 | 0.85 | +0.23 | +38.33% | 1,500 | 2,863 | 37.50% |
PLTR240531P00021000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.95 | 0.93 | 0.97 | +0.28 | +41.79% | 545 | 2,434 | 37.01% |
PLTR240607P00021000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 1.09 | 1.04 | 1.06 | +0.30 | +37.97% | 579 | 1,378 | 36.13% |
PLTR240614P00021000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 1.23 | 1.14 | 1.20 | +0.28 | +29.47% | 327 | 675 | 37.89% |
PLTR240621P00021000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.25 | 1.25 | 1.28 | +0.22 | +21.36% | 1,432 | 11,234 | 37.50% |
PLTR240628P00021000 | 2024-05-10 2:16PM EDT | 2024-06-28 | 1.36 | 1.31 | 1.38 | +0.23 | +20.35% | 235 | 113 | 38.09% |
PLTR240719P00021000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.59 | 1.58 | 1.62 | +0.22 | +16.06% | 2,079 | 4,842 | 38.62% |
PLTR240816P00021000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 2.29 | 2.22 | 2.28 | +0.29 | +14.50% | 1,194 | 8,008 | 48.15% |
PLTR240920P00021000 | 2024-05-10 1:39PM EDT | 2024-09-20 | 2.51 | 2.49 | 2.52 | +0.24 | +10.57% | 1,551 | 4,769 | 46.19% |
PLTR241018P00021000 | 2024-05-10 3:07PM EDT | 2024-10-18 | 2.72 | 2.65 | 2.71 | +0.32 | +13.33% | 60 | 1,141 | 45.51% |
PLTR241115P00021000 | 2024-05-10 11:27AM EDT | 2024-11-15 | 3.15 | 3.05 | 3.15 | +0.32 | +11.31% | 257 | 975 | 49.46% |