Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00025000 | 2024-04-19 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 63,557 | 156.25% |
| PLTR240426C00025000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,362 | 4,613 | 65.63% |
| PLTR240503C00025000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 555 | 7,277 | 57.03% |
| PLTR240510C00025000 | 2024-04-19 3:50PM EDT | 2024-05-10 | 0.42 | 0.40 | 0.52 | -0.17 | -28.81% | 1,409 | 3,866 | 87.50% |
| PLTR240517C00025000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.53 | -0.16 | -24.24% | 3,097 | 64,934 | 79.20% |
| PLTR240524C00025000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 0.56 | 0.55 | 0.57 | -0.18 | -24.32% | 327 | 727 | 73.73% |
| PLTR240531C00025000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.66 | -0.21 | -25.61% | 482 | 388 | 70.70% |
| PLTR240621C00025000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.83 | -0.18 | -17.82% | 1,831 | 20,085 | 64.65% |
| PLTR240719C00025000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 1.07 | 1.06 | 1.11 | -0.23 | -17.69% | 1,364 | 5,861 | 61.57% |
| PLTR240816C00025000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 1.58 | 1.56 | 1.60 | -0.24 | -13.19% | 99 | 3,933 | 65.43% |
| PLTR240920C00025000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 1.86 | 1.84 | 2.01 | -0.22 | -10.58% | 734 | 5,240 | 64.36% |
| PLTR241018C00025000 | 2024-04-19 2:41PM EDT | 2024-10-18 | 2.11 | 1.94 | 2.27 | -0.20 | -8.66% | 65 | 3,281 | 62.45% |
| PLTR241115C00025000 | 2024-04-19 2:41PM EDT | 2024-11-15 | 2.55 | 2.34 | 2.56 | -0.28 | -9.89% | 19 | 802 | 63.82% |
| PLTR241220C00025000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 2.77 | 2.71 | 2.97 | -0.25 | -8.28% | 374 | 6,642 | 64.99% |
| PLTR250117C00025000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 2.97 | 2.96 | 3.35 | -0.33 | -10.00% | 622 | 30,863 | 66.04% |
| PLTR250620C00025000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 4.20 | 4.15 | 4.25 | -0.40 | -8.70% | 296 | 5,708 | 64.66% |
| PLTR260116C00025000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 5.57 | 5.55 | 5.65 | -0.43 | -7.17% | 1,003 | 11,671 | 66.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00025000 | 2024-04-19 3:31PM EDT | 2024-04-19 | 4.55 | 4.15 | 4.85 | +0.70 | +18.18% | 122 | 1,562 | 361.72% |
| PLTR240426P00025000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 4.57 | 4.40 | 4.85 | +0.87 | +23.51% | 14 | 1,142 | 91.41% |
| PLTR240503P00025000 | 2024-04-19 1:36PM EDT | 2024-05-03 | 4.57 | 4.40 | 4.80 | +0.52 | +12.84% | 42 | 514 | 62.50% |
| PLTR240510P00025000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 4.89 | 4.80 | 4.90 | +0.44 | +9.89% | 10 | 1,621 | 77.15% |
| PLTR240517P00025000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 4.94 | 4.90 | 5.00 | +0.49 | +11.01% | 128 | 9,796 | 73.83% |
| PLTR240524P00025000 | 2024-04-19 10:11AM EDT | 2024-05-24 | 4.95 | 4.95 | 5.05 | +0.76 | +18.14% | 11 | 28 | 68.95% |
| PLTR240621P00025000 | 2024-04-19 2:13PM EDT | 2024-06-21 | 5.10 | 5.15 | 5.25 | +0.35 | +7.37% | 16 | 8,367 | 59.47% |
| PLTR240719P00025000 | 2024-04-19 3:23PM EDT | 2024-07-19 | 5.32 | 5.30 | 5.40 | +0.17 | +3.30% | 3 | 2,849 | 54.10% |
| PLTR240816P00025000 | 2024-04-19 11:05AM EDT | 2024-08-16 | 5.52 | 5.70 | 5.80 | +0.18 | +3.37% | 2 | 1,373 | 57.13% |
| PLTR240920P00025000 | 2024-04-19 11:05AM EDT | 2024-09-20 | 5.69 | 5.90 | 6.00 | +0.13 | +2.34% | 9 | 958 | 54.39% |
| PLTR241018P00025000 | 2024-04-19 11:03AM EDT | 2024-10-18 | 5.85 | 6.05 | 6.15 | +0.15 | +2.63% | 4 | 606 | 52.83% |
| PLTR241115P00025000 | 2024-04-18 2:44PM EDT | 2024-11-15 | 6.10 | 6.35 | 6.65 | 0.00 | - | 11 | 1,420 | 55.93% |
| PLTR241220P00025000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 6.55 | 6.50 | 6.80 | +0.45 | +7.38% | 12 | 3,841 | 54.10% |
| PLTR250117P00025000 | 2024-04-19 3:03PM EDT | 2025-01-17 | 6.72 | 6.60 | 6.70 | +0.37 | +5.83% | 7 | 9,488 | 51.27% |
| PLTR250620P00025000 | 2024-04-19 11:22AM EDT | 2025-06-20 | 7.30 | 7.40 | 7.50 | -0.10 | -1.35% | 10 | 1,540 | 50.20% |
| PLTR260116P00025000 | 2024-04-19 3:36PM EDT | 2026-01-16 | 8.30 | 8.25 | 8.40 | +0.24 | +2.98% | 17 | 1,330 | 49.94% |
© 2024 Yahoo. All rights reserved.