Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00027000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,614 | 20,047 | 100.00% |
| PLTR240517C00027000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 752 | 15,450 | 68.75% |
| PLTR240524C00027000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 76 | 1,367 | 58.59% |
| PLTR240531C00027000 | 2024-05-08 2:49PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 195 | 1,865 | 52.73% |
| PLTR240607C00027000 | 2024-05-08 1:18PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 18 | 370 | 51.95% |
| PLTR240614C00027000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 45 | 337 | 49.61% |
| PLTR240621C00027000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 4,012 | 12,092 | 47.85% |
| PLTR240719C00027000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 1,612 | 9,773 | 46.29% |
| PLTR240816C00027000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 0.84 | 0.86 | 0.91 | -0.09 | -9.68% | 226 | 5,965 | 55.47% |
| PLTR240920C00027000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 1.07 | 1.13 | 1.18 | -0.15 | -12.30% | 479 | 5,028 | 53.86% |
| PLTR241018C00027000 | 2024-05-08 3:58PM EDT | 2024-10-18 | 1.35 | 1.36 | 1.41 | -0.10 | -6.90% | 43 | 2,153 | 53.52% |
| PLTR241115C00027000 | 2024-05-08 3:10PM EDT | 2024-11-15 | 1.82 | 1.86 | 1.97 | -0.19 | -9.45% | 515 | 1,405 | 58.59% |
| PLTR241220C00027000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 2.13 | 2.12 | 2.19 | -0.09 | -4.05% | 838 | 7,872 | 57.59% |
| PLTR250117C00027000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 2.26 | 2.32 | 2.37 | -0.14 | -5.83% | 408 | 11,037 | 57.06% |
| PLTR250321C00027000 | 2024-05-08 3:58PM EDT | 2025-03-21 | 2.94 | 2.91 | 3.05 | -0.16 | -5.16% | 527 | 295 | 59.13% |
| PLTR250620C00027000 | 2024-05-08 1:25PM EDT | 2025-06-20 | 3.65 | 3.65 | 3.75 | -0.15 | -3.95% | 544 | 3,515 | 60.08% |
| PLTR260116C00027000 | 2024-05-08 3:54PM EDT | 2026-01-16 | 5.15 | 5.10 | 5.20 | -0.15 | -2.83% | 153 | 7,545 | 61.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00027000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 5.67 | 5.40 | 5.50 | +0.13 | +2.35% | 1,153 | 743 | 109.38% |
| PLTR240517P00027000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.50 | +0.32 | +6.06% | 1,146 | 1,897 | 60.94% |
| PLTR240524P00027000 | 2024-05-08 1:47PM EDT | 2024-05-24 | 5.50 | 5.40 | 5.55 | +2.13 | +63.20% | 5 | 66 | 55.86% |
| PLTR240531P00027000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 5.15 | 5.25 | 5.65 | 0.00 | - | 3 | 22 | 69.34% |
| PLTR240621P00027000 | 2024-05-07 1:41PM EDT | 2024-06-21 | 5.68 | 5.45 | 5.55 | +0.16 | +2.90% | 5 | 1,465 | 43.16% |
| PLTR240719P00027000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 5.70 | 5.55 | 5.65 | -0.05 | -0.87% | 57 | 684 | 39.84% |
| PLTR240816P00027000 | 2024-05-08 1:53PM EDT | 2024-08-16 | 6.03 | 5.90 | 6.05 | +0.06 | +1.01% | 2 | 2,841 | 47.75% |
| PLTR240920P00027000 | 2024-05-06 2:38PM EDT | 2024-09-20 | 4.60 | 6.10 | 6.20 | 0.00 | - | 66 | 301 | 44.87% |
| PLTR241018P00027000 | 2024-05-07 11:48AM EDT | 2024-10-18 | 6.40 | 6.25 | 6.35 | 0.00 | - | 1 | 200 | 44.09% |
| PLTR241115P00027000 | 2024-05-06 1:20PM EDT | 2024-11-15 | 5.40 | 6.60 | 6.75 | 0.00 | - | 132 | 1,480 | 48.15% |
| PLTR241220P00027000 | 2024-05-08 2:10PM EDT | 2024-12-20 | 6.90 | 6.80 | 6.90 | -0.05 | -0.72% | 1 | 3,781 | 46.73% |
| PLTR250117P00027000 | 2024-05-08 2:10PM EDT | 2025-01-17 | 7.00 | 6.90 | 7.00 | -0.02 | -0.28% | 15 | 3,180 | 45.61% |
| PLTR250321P00027000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 6.10 | 7.25 | 7.45 | 0.00 | - | 159 | 214 | 46.80% |
| PLTR250620P00027000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 7.75 | 7.75 | 7.95 | -0.32 | -3.97% | 229 | 1,307 | 46.95% |
| PLTR260116P00027000 | 2024-05-07 3:51PM EDT | 2026-01-16 | 8.91 | 8.65 | 8.85 | 0.00 | - | 152 | 925 | 46.29% |
© 2024 Yahoo. All rights reserved.