Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00021000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.73 | 0.74 | 0.97 | +0.06 | +8.96% | 3,593 | 16,027 | 78.91% |
| PLTR240524C00021000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.92 | 0.91 | 0.99 | -0.01 | -1.08% | 1,489 | 2,564 | 41.60% |
| PLTR240531C00021000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 1.07 | 1.04 | 1.13 | +0.01 | +0.94% | 1,022 | 1,896 | 39.55% |
| PLTR240607C00021000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 1.23 | 1.22 | 1.30 | -0.01 | -0.81% | 381 | 1,224 | 41.41% |
| PLTR240614C00021000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 1.40 | 1.38 | 1.48 | 0.00 | - | 568 | 830 | 43.95% |
| PLTR240621C00021000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.54 | 1.50 | 1.54 | +0.05 | +3.36% | 2,752 | 11,122 | 41.80% |
| PLTR240628C00021000 | 2024-05-17 2:24PM EDT | 2024-06-28 | 1.56 | 1.45 | 1.69 | -0.14 | -8.24% | 330 | 561 | 43.56% |
| PLTR240719C00021000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.96 | 1.92 | 1.97 | -0.02 | -1.01% | 321 | 7,799 | 43.75% |
| PLTR240816C00021000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 2.74 | 2.74 | 2.83 | -0.06 | -2.14% | 131 | 3,207 | 55.91% |
| PLTR240920C00021000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | -0.05 | -1.59% | 84 | 4,181 | 53.96% |
| PLTR241018C00021000 | 2024-05-17 1:21PM EDT | 2024-10-18 | 3.37 | 3.30 | 3.40 | -0.08 | -2.32% | 5 | 2,117 | 53.42% |
| PLTR241115C00021000 | 2024-05-17 2:42PM EDT | 2024-11-15 | 3.83 | 3.85 | 3.95 | -0.12 | -3.04% | 24 | 1,109 | 58.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00021000 | 2024-05-17 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,205 | 20,943 | 42.19% |
| PLTR240524P00021000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 4,275 | 6,751 | 34.77% |
| PLTR240531P00021000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 1,012 | 4,322 | 33.69% |
| PLTR240607P00021000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.44 | 0.35 | 0.43 | -0.01 | -2.22% | 133 | 2,291 | 35.84% |
| PLTR240614P00021000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.56 | 0.50 | 0.60 | -0.03 | -5.08% | 367 | 1,203 | 38.77% |
| PLTR240621P00021000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.65 | -0.05 | -7.14% | 1,114 | 13,571 | 36.72% |
| PLTR240628P00021000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 0.76 | 0.71 | 0.82 | -0.02 | -2.56% | 65 | 588 | 39.65% |
| PLTR240719P00021000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.05 | -0.05 | -4.76% | 369 | 6,870 | 39.16% |
| PLTR240816P00021000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 1.73 | 1.70 | 1.73 | 0.00 | - | 184 | 9,059 | 48.88% |
| PLTR240920P00021000 | 2024-05-17 2:05PM EDT | 2024-09-20 | 1.96 | 1.95 | 1.98 | -0.01 | -0.51% | 14 | 3,776 | 46.68% |
| PLTR241018P00021000 | 2024-05-16 3:07PM EDT | 2024-10-18 | 2.13 | 2.10 | 2.15 | 0.00 | - | 4 | 1,226 | 45.36% |
| PLTR241115P00021000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 2.58 | 2.42 | 2.60 | -0.04 | -1.53% | 125 | 1,254 | 49.37% |
© 2024 Yahoo. All rights reserved.