Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:32.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00032000 | 2024-05-15 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,957 | 162.50% |
| PLTR240524C00032000 | 2024-05-15 9:57AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 71 | 242 | 106.25% |
| PLTR240531C00032000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,457 | 78.13% |
| PLTR240621C00032000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 311 | 8,755 | 61.33% |
| PLTR240719C00032000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 12 | 5,891 | 51.76% |
| PLTR240816C00032000 | 2024-05-15 2:28PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 106 | 970 | 56.93% |
| PLTR240920C00032000 | 2024-05-15 2:12PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.44 | -0.03 | -6.38% | 176 | 14,487 | 53.47% |
| PLTR241018C00032000 | 2024-05-15 12:17PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.57 | -0.09 | -14.06% | 5 | 2,126 | 52.25% |
| PLTR241115C00032000 | 2024-05-14 3:32PM EDT | 2024-11-15 | 0.95 | 0.91 | 0.94 | 0.00 | - | 15 | 612 | 56.89% |
| PLTR241220C00032000 | 2024-05-15 11:31AM EDT | 2024-12-20 | 1.10 | 1.10 | 1.12 | -0.05 | -4.35% | 105 | 4,770 | 55.81% |
| PLTR250117C00032000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 1.27 | 1.24 | 1.27 | -0.03 | -2.31% | 404 | 8,700 | 55.10% |
| PLTR250321C00032000 | 2024-05-15 10:05AM EDT | 2025-03-21 | 1.70 | 1.75 | 1.79 | -0.10 | -5.56% | 3 | 639 | 56.79% |
| PLTR250620C00032000 | 2024-05-15 1:04PM EDT | 2025-06-20 | 2.41 | 2.39 | 2.45 | -0.04 | -1.63% | 28 | 1,630 | 57.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00032000 | 2024-05-14 9:32AM EDT | 2024-05-17 | 10.70 | 10.40 | 10.50 | 0.00 | - | 1 | 0 | 214.06% |
| PLTR240621P00032000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 10.60 | 10.40 | 10.50 | 0.00 | - | 2 | 0 | 60.16% |
| PLTR240719P00032000 | 2024-04-10 9:49AM EDT | 2024-07-19 | 9.80 | 10.30 | 11.55 | 0.00 | - | 2 | 0 | 78.81% |
| PLTR240816P00032000 | 2024-04-15 9:39AM EDT | 2024-08-16 | 9.70 | 9.90 | 10.85 | 0.00 | - | 8 | 10 | 63.09% |
| PLTR240920P00032000 | 2024-05-13 3:22PM EDT | 2024-09-20 | 11.12 | 10.45 | 10.70 | 0.00 | - | 1 | 1 | 48.24% |
| 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 | 10.70 | 10.80 | 0.00 | - | 2 | 428 | 43.51% |
| PLTR241220P00032000 | 2024-05-15 12:50PM EDT | 2024-12-20 | 10.90 | 10.75 | 10.90 | +1.90 | +21.11% | 7 | 713 | 42.58% |
| PLTR250117P00032000 | 2024-05-13 12:48PM EDT | 2025-01-17 | 11.40 | 10.80 | 10.90 | 0.00 | - | 1 | 3,428 | 40.09% |
| PLTR250321P00032000 | 2024-05-07 9:46AM EDT | 2025-03-21 | 11.18 | 11.10 | 11.25 | 0.00 | - | 1 | 36 | 42.48% |
| PLTR250620P00032000 | 2024-05-13 3:51PM EDT | 2025-06-20 | 11.70 | 11.40 | 11.60 | 0.00 | - | 6 | 785 | 42.43% |
© 2024 Yahoo. All rights reserved.