Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:24.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00024000 | 2024-04-25 12:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 4,072 | 68.75% |
| PLTR240503C00024000 | 2024-04-25 1:07PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 787 | 4,176 | 51.17% |
| PLTR240510C00024000 | 2024-04-25 12:57PM EDT | 2024-05-10 | 0.74 | 0.73 | 0.75 | -0.04 | -5.13% | 488 | 4,262 | 91.60% |
| PLTR240517C00024000 | 2024-04-25 12:45PM EDT | 2024-05-17 | 0.84 | 0.82 | 0.85 | -0.05 | -5.62% | 715 | 13,332 | 81.35% |
| PLTR240524C00024000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 0.94 | 0.91 | 0.95 | -0.04 | -4.08% | 16 | 1,299 | 75.49% |
| PLTR240531C00024000 | 2024-04-25 12:18PM EDT | 2024-05-31 | 1.02 | 0.98 | 1.02 | -0.01 | -0.97% | 96 | 1,028 | 70.80% |
| PLTR240621C00024000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 1.27 | 1.26 | 1.28 | -0.05 | -3.79% | 116 | 8,715 | 64.94% |
| PLTR240719C00024000 | 2024-04-25 12:23PM EDT | 2024-07-19 | 1.57 | 1.54 | 1.56 | -0.06 | -3.68% | 35 | 3,083 | 60.35% |
| PLTR240816C00024000 | 2024-04-25 10:18AM EDT | 2024-08-16 | 2.18 | 2.15 | 2.18 | -0.03 | -1.36% | 27 | 3,257 | 65.53% |
| PLTR240920C00024000 | 2024-04-25 12:00PM EDT | 2024-09-20 | 2.47 | 2.45 | 2.47 | -0.04 | -1.59% | 32 | 1,466 | 62.74% |
| PLTR241018C00024000 | 2024-04-24 1:28PM EDT | 2024-10-18 | 2.77 | 2.68 | 2.72 | 0.00 | - | 39 | 889 | 61.62% |
| PLTR241115C00024000 | 2024-04-23 2:43PM EDT | 2024-11-15 | 3.12 | 3.15 | 3.25 | -0.18 | -5.45% | 2 | 210 | 65.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00024000 | 2024-04-25 11:33AM EDT | 2024-04-26 | 2.63 | 2.53 | 2.58 | +0.18 | +7.35% | 20 | 718 | 50.00% |
| PLTR240503P00024000 | 2024-04-25 11:05AM EDT | 2024-05-03 | 2.69 | 2.59 | 2.63 | +0.18 | +7.17% | 31 | 1,531 | 48.05% |
| PLTR240510P00024000 | 2024-04-25 11:33AM EDT | 2024-05-10 | 3.28 | 3.20 | 3.30 | +0.18 | +5.81% | 53 | 1,149 | 87.11% |
| PLTR240517P00024000 | 2024-04-25 12:32PM EDT | 2024-05-17 | 3.32 | 3.30 | 3.35 | +0.04 | +1.22% | 58 | 10,518 | 76.66% |
| PLTR240524P00024000 | 2024-04-25 10:18AM EDT | 2024-05-24 | 3.39 | 3.35 | 3.45 | -0.01 | -0.29% | 1 | 185 | 70.61% |
| PLTR240531P00024000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 3.37 | 3.45 | 3.50 | 0.00 | - | 24 | 64 | 66.60% |
| PLTR240621P00024000 | 2024-04-25 12:08PM EDT | 2024-06-21 | 3.60 | 3.65 | 3.70 | +0.10 | +2.86% | 15 | 14,738 | 59.52% |
| PLTR240719P00024000 | 2024-04-24 12:11PM EDT | 2024-07-19 | 3.95 | 3.80 | 3.90 | 0.00 | - | 16 | 2,361 | 53.37% |
| PLTR240816P00024000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 4.25 | 4.30 | 4.40 | 0.00 | - | 2 | 1,845 | 57.15% |
| PLTR240920P00024000 | 2024-04-25 10:48AM EDT | 2024-09-20 | 4.65 | 4.50 | 4.60 | +0.30 | +6.90% | 54 | 424 | 53.71% |
| PLTR241018P00024000 | 2024-04-25 9:54AM EDT | 2024-10-18 | 4.90 | 4.65 | 4.75 | +0.41 | +9.13% | 5 | 1,538 | 51.83% |
| PLTR241115P00024000 | 2024-04-25 11:48AM EDT | 2024-11-15 | 5.15 | 5.05 | 5.15 | +0.15 | +3.00% | 10 | 1,284 | 54.44% |
© 2024 Yahoo. All rights reserved.