Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00032000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.01 | 0.00 | - | 497 | 6,449 | 218.75% |
| PLTR240517C00032000 | 2024-05-08 2:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 98 | 7,971 | 107.81% |
| PLTR240524C00032000 | 2024-05-08 10:28AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 270 | 84.38% |
| PLTR240531C00032000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 1,385 | 72.66% |
| PLTR240621C00032000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 201 | 8,597 | 59.77% |
| PLTR240719C00032000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 1,053 | 6,398 | 51.17% |
| PLTR240816C00032000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 0.31 | 0.32 | 0.35 | -0.06 | -16.22% | 16 | 891 | 56.93% |
| PLTR240920C00032000 | 2024-05-08 1:21PM EDT | 2024-09-20 | 0.48 | 0.47 | 0.51 | -0.06 | -11.11% | 364 | 14,240 | 54.39% |
| PLTR241018C00032000 | 2024-05-08 1:02PM EDT | 2024-10-18 | 0.63 | 0.62 | 0.67 | -0.14 | -18.18% | 26 | 2,113 | 53.86% |
| PLTR241115C00032000 | 2024-05-08 10:16AM EDT | 2024-11-15 | 0.97 | 0.99 | 1.03 | -0.12 | -11.01% | 4 | 603 | 57.96% |
| PLTR241220C00032000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 1.17 | 1.18 | 1.41 | -0.13 | -10.00% | 127 | 4,671 | 58.59% |
| PLTR250117C00032000 | 2024-05-08 3:40PM EDT | 2025-01-17 | 1.30 | 1.34 | 1.39 | -0.13 | -9.09% | 53 | 8,629 | 56.45% |
| PLTR250321C00032000 | 2024-05-08 2:47PM EDT | 2025-03-21 | 1.90 | 1.86 | 1.91 | -0.09 | -4.52% | 49 | 639 | 57.98% |
| PLTR250620C00032000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 2.56 | 2.54 | 2.60 | -0.14 | -5.19% | 32 | 1,611 | 59.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00032000 | 2024-05-07 9:37AM EDT | 2024-05-10 | 9.75 | 10.05 | 11.50 | 0.00 | - | 4 | 5 | 402.34% |
| PLTR240517P00032000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 10.75 | 10.35 | 11.50 | +0.80 | +8.04% | 3,070 | 835 | 210.16% |
| PLTR240621P00032000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 10.60 | 10.25 | 10.60 | +0.97 | +10.07% | 372 | 103 | 72.07% |
| PLTR240719P00032000 | 2024-04-10 9:49AM EDT | 2024-07-19 | 9.80 | 10.25 | 10.60 | 0.00 | - | 2 | 89 | 56.45% |
| PLTR240816P00032000 | 2024-04-15 9:39AM EDT | 2024-08-16 | 9.70 | 10.40 | 10.60 | 0.00 | - | 8 | 10 | 47.85% |
| PLTR240920P00032000 | 2024-02-22 2:50PM EDT | 2024-09-20 | 9.60 | 9.05 | 9.15 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 2024-10-18 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 0.00% |
| PLTR241115P00032000 | 2024-04-29 11:05AM EDT | 2024-11-15 | 10.40 | 10.75 | 10.90 | 0.00 | - | 2 | 428 | 44.97% |
| PLTR241220P00032000 | 2024-05-06 2:07PM EDT | 2024-12-20 | 9.00 | 10.85 | 11.00 | 0.00 | - | 17 | 713 | 43.80% |
| PLTR250117P00032000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 9.07 | 10.90 | 11.05 | 0.00 | - | 4 | 3,427 | 42.43% |
| PLTR250321P00032000 | 2024-05-07 9:46AM EDT | 2025-03-21 | 11.18 | 11.20 | 11.40 | 0.00 | - | 1 | 36 | 44.21% |
| PLTR250620P00032000 | 2024-05-08 3:26PM EDT | 2025-06-20 | 11.80 | 11.55 | 11.75 | +1.45 | +14.01% | 52 | 738 | 43.85% |
© 2024 Yahoo. All rights reserved.