Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00037000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,010 | 118.75% |
| PLTR240621C00037000 | 2024-05-08 3:05PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 3,358 | 70.31% |
| PLTR240719C00037000 | 2024-05-08 11:47AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 70 | 323 | 58.20% |
| PLTR240816C00037000 | 2024-05-08 1:08PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 11 | 435 | 59.77% |
| PLTR240920C00037000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.24 | -0.06 | -22.22% | 1 | 541 | 55.37% |
| PLTR241018C00037000 | 2024-05-08 3:16PM EDT | 2024-10-18 | 0.33 | 0.29 | 0.32 | -0.07 | -17.50% | 15 | 310 | 54.10% |
| PLTR241115C00037000 | 2024-05-07 1:04PM EDT | 2024-11-15 | 0.67 | 0.52 | 0.55 | 0.00 | - | 26 | 1,578 | 57.52% |
| PLTR241220C00037000 | 2024-05-08 3:05PM EDT | 2024-12-20 | 0.68 | 0.65 | 0.69 | -0.10 | -12.82% | 11 | 3,231 | 56.30% |
| PLTR250117C00037000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 0.79 | 0.76 | 0.80 | -0.09 | -10.23% | 200 | 8,815 | 55.57% |
| PLTR250620C00037000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 1.72 | 1.72 | 1.76 | -0.23 | -11.79% | 76 | 2,162 | 57.79% |
| PLTR260116C00037000 | 2024-05-08 11:31AM EDT | 2026-01-16 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 49 | 4,359 | 59.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00037000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 15.15 | 15.65 | 15.75 | 0.00 | - | 7 | 1 | 211.72% |
| PLTR240621P00037000 | 2024-05-07 9:37AM EDT | 2024-06-21 | 14.75 | 15.60 | 15.80 | 0.00 | - | 9 | 0 | 99.80% |
| PLTR240719P00037000 | 2024-03-28 2:56PM EDT | 2024-07-19 | 14.00 | 14.35 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR240816P00037000 | 2024-04-15 9:39AM EDT | 2024-08-16 | 14.30 | 15.60 | 15.75 | 0.00 | - | 1 | 6 | 65.23% |
| PLTR240920P00037000 | 2024-04-29 9:32AM EDT | 2024-09-20 | 14.20 | 15.50 | 15.75 | 0.00 | - | 16 | 16 | 53.52% |
| PLTR241018P00037000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 14.25 | 15.60 | 15.70 | 0.00 | - | 31 | 451 | 50.00% |
| PLTR241115P00037000 | 2024-04-12 11:21AM EDT | 2024-11-15 | 14.64 | 15.60 | 15.80 | 0.00 | - | 8 | 305 | 52.10% |
| PLTR241220P00037000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 13.58 | 14.85 | 15.05 | 0.00 | - | 5 | 409 | 0.00% |
| PLTR250117P00037000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 14.40 | 15.40 | 15.80 | 0.00 | - | 3 | 148 | 45.22% |
| PLTR250620P00037000 | 2024-05-06 11:05AM EDT | 2025-06-20 | 13.99 | 16.00 | 16.75 | 0.00 | - | 3 | 28 | 52.05% |
| PLTR260116P00037000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 16.67 | 14.95 | 19.00 | 0.00 | - | 20 | 96 | 64.61% |
© 2024 Yahoo. All rights reserved.