Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00028000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.33 | 0.32 | 0.34 | +0.18 | +120.00% | 2,332 | 3,088 | 134.77% |
| PLTR240517C00028000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.46 | 0.41 | 0.49 | +0.13 | +39.39% | 1,317 | 17,007 | 101.95% |
| PLTR240524C00028000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.59 | +0.18 | +46.15% | 43 | 934 | 89.45% |
| PLTR240531C00028000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 0.60 | 0.57 | 0.66 | +0.14 | +30.43% | 256 | 867 | 79.69% |
| PLTR240607C00028000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 0.66 | 0.70 | 0.74 | +0.11 | +20.00% | 232 | 224 | 75.68% |
| PLTR240621C00028000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.87 | 0.86 | 0.88 | +0.18 | +26.09% | 416 | 13,218 | 69.14% |
| PLTR240719C00028000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.18 | 1.13 | 1.20 | +0.24 | +25.53% | 39 | 3,161 | 63.04% |
| PLTR240816C00028000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 1.76 | 1.78 | 1.96 | +0.21 | +13.55% | 260 | 5,359 | 69.24% |
| PLTR240920C00028000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 2.16 | 2.04 | 2.23 | +0.28 | +14.89% | 60 | 3,151 | 64.67% |
| PLTR241018C00028000 | 2024-05-03 2:59PM EDT | 2024-10-18 | 2.37 | 2.25 | 2.52 | +0.33 | +16.18% | 10 | 1,086 | 63.09% |
| PLTR241115C00028000 | 2024-05-03 3:44PM EDT | 2024-11-15 | 2.89 | 2.73 | 3.00 | +0.24 | +9.06% | 39 | 1,753 | 65.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00028000 | 2024-05-03 3:03PM EDT | 2024-05-10 | 5.01 | 4.90 | 5.05 | -0.82 | -14.07% | 41 | 50 | 131.45% |
| PLTR240517P00028000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 5.86 | 5.05 | 5.30 | 0.00 | - | 10 | 2,095 | 106.35% |
| PLTR240531P00028000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 5.35 | 5.00 | 5.30 | -1.45 | -21.32% | 1 | 4 | 72.46% |
| PLTR240621P00028000 | 2024-05-02 9:59AM EDT | 2024-06-21 | 6.15 | 5.30 | 5.60 | 0.00 | - | 1 | 1,176 | 65.92% |
| PLTR240719P00028000 | 2024-04-24 9:38AM EDT | 2024-07-19 | 6.60 | 5.45 | 5.75 | 0.00 | - | 1 | 343 | 56.64% |
| PLTR240816P00028000 | 2024-04-16 9:35AM EDT | 2024-08-16 | 7.40 | 6.05 | 6.20 | 0.00 | - | 1 | 516 | 60.35% |
| PLTR240920P00028000 | 2024-05-01 11:23AM EDT | 2024-09-20 | 7.35 | 6.15 | 6.40 | 0.00 | - | 1 | 364 | 55.01% |
| PLTR241018P00028000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 6.55 | 6.30 | 6.70 | -0.70 | -9.66% | 1 | 246 | 53.98% |
| PLTR241115P00028000 | 2024-04-15 12:29PM EDT | 2024-11-15 | 7.55 | 6.85 | 6.95 | 0.00 | - | 2 | 692 | 56.06% |
© 2024 Yahoo. All rights reserved.