Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00020000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 1.48 | 1.44 | 1.64 | -0.01 | -0.67% | 741 | 11,631 | 71.09% |
| PLTR240517C00020000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 1.68 | 1.67 | 1.73 | +0.06 | +3.70% | 1,139 | 7,443 | 50.00% |
| PLTR240524C00020000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 1.79 | 1.67 | 2.01 | -0.01 | -0.56% | 290 | 947 | 58.79% |
| PLTR240531C00020000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 1.85 | 1.78 | 2.07 | -0.03 | -1.60% | 777 | 951 | 52.83% |
| PLTR240607C00020000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 1.90 | 1.99 | 2.21 | -0.20 | -9.52% | 429 | 538 | 53.13% |
| PLTR240614C00020000 | 2024-05-08 12:54PM EDT | 2024-06-14 | 2.36 | 2.14 | 2.30 | +0.07 | +3.06% | 15 | 109 | 51.76% |
| PLTR240621C00020000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.24 | 2.24 | 2.38 | -0.02 | -0.88% | 926 | 14,856 | 50.59% |
| PLTR240719C00020000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 2.65 | 2.45 | 2.72 | +0.01 | +0.38% | 493 | 13,725 | 49.61% |
| PLTR240816C00020000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 3.20 | 3.30 | 3.40 | -0.20 | -5.88% | 107 | 4,323 | 57.42% |
| PLTR240920C00020000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 3.66 | 3.65 | 3.75 | -0.04 | -1.08% | 566 | 7,893 | 56.67% |
| PLTR241018C00020000 | 2024-05-08 3:26PM EDT | 2024-10-18 | 3.81 | 3.90 | 4.00 | -0.24 | -5.93% | 71 | 1,901 | 56.27% |
| PLTR241115C00020000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 4.40 | 4.45 | 4.55 | -0.10 | -2.22% | 28 | 2,109 | 61.52% |
| PLTR241220C00020000 | 2024-05-08 3:01PM EDT | 2024-12-20 | 4.60 | 4.70 | 4.80 | -0.15 | -3.16% | 91 | 5,336 | 60.55% |
| PLTR250117C00020000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 4.90 | 4.90 | 5.00 | -0.05 | -1.01% | 616 | 28,193 | 60.16% |
| PLTR250321C00020000 | 2024-05-08 3:36PM EDT | 2025-03-21 | 5.50 | 5.45 | 5.60 | -0.05 | -0.90% | 76 | 646 | 61.65% |
| PLTR250620C00020000 | 2024-05-08 3:42PM EDT | 2025-06-20 | 6.05 | 6.15 | 6.70 | -0.23 | -3.66% | 198 | 6,787 | 65.23% |
| PLTR260116C00020000 | 2024-05-08 3:44PM EDT | 2026-01-16 | 7.52 | 7.50 | 7.65 | -0.18 | -2.34% | 895 | 14,025 | 64.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00020000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 7,775 | 15,795 | 53.13% |
| PLTR240517P00020000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 4,378 | 21,601 | 42.97% |
| PLTR240524P00020000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.22 | -0.06 | -21.43% | 900 | 2,840 | 42.38% |
| PLTR240531P00020000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.31 | -0.08 | -21.62% | 856 | 3,018 | 41.41% |
| PLTR240607P00020000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.48 | -0.09 | -18.37% | 862 | 3,539 | 45.02% |
| PLTR240614P00020000 | 2024-05-08 3:38PM EDT | 2024-06-14 | 0.57 | 0.49 | 0.52 | -0.05 | -8.06% | 317 | 760 | 42.38% |
| PLTR240621P00020000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.58 | -0.08 | -12.12% | 2,835 | 16,792 | 41.41% |
| PLTR240719P00020000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 0.96 | 0.86 | 0.89 | -0.01 | -1.03% | 486 | 10,115 | 41.80% |
| PLTR240816P00020000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 1.50 | 1.48 | 1.52 | -0.12 | -7.41% | 508 | 6,002 | 50.44% |
| PLTR240920P00020000 | 2024-05-08 3:25PM EDT | 2024-09-20 | 1.80 | 1.69 | 1.75 | -0.06 | -3.23% | 554 | 7,380 | 48.63% |
| PLTR241018P00020000 | 2024-05-08 3:25PM EDT | 2024-10-18 | 1.99 | 1.89 | 1.94 | -0.05 | -2.45% | 77 | 2,161 | 47.88% |
| PLTR241115P00020000 | 2024-05-08 3:35PM EDT | 2024-11-15 | 2.43 | 2.33 | 2.36 | -0.03 | -1.22% | 151 | 1,684 | 51.25% |
| PLTR241220P00020000 | 2024-05-08 3:41PM EDT | 2024-12-20 | 2.60 | 2.50 | 2.55 | -0.04 | -1.52% | 744 | 6,587 | 50.00% |
| PLTR250117P00020000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 2.67 | 2.63 | 2.68 | -0.11 | -3.96% | 1,103 | 14,098 | 49.51% |
| PLTR250321P00020000 | 2024-05-08 3:37PM EDT | 2025-03-21 | 3.15 | 3.00 | 3.10 | -0.05 | -1.56% | 121 | 3,493 | 49.98% |
| PLTR250620P00020000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 3.58 | 3.50 | 3.60 | -0.15 | -4.02% | 375 | 4,781 | 50.02% |
| PLTR260116P00020000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.55 | -0.11 | -2.39% | 205 | 7,905 | 49.94% |
© 2024 Yahoo. All rights reserved.