Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00017000 | 2024-04-25 10:47AM EDT | 2024-04-26 | 4.58 | 3.65 | 5.25 | 0.00 | - | 10 | 67 | 525.78% |
| PLTR240503C00017000 | 2024-04-25 11:03AM EDT | 2024-05-03 | 4.31 | 4.50 | 5.05 | -0.30 | -6.51% | 2 | 47 | 102.34% |
| PLTR240510C00017000 | 2024-04-24 10:14AM EDT | 2024-05-10 | 5.14 | 4.85 | 4.95 | 0.00 | - | 7 | 87 | 96.48% |
| PLTR240517C00017000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 4.80 | 4.90 | 5.00 | -0.05 | -1.03% | 16 | 5,017 | 85.35% |
| PLTR240524C00017000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 4.95 | 5.00 | 5.10 | -0.10 | -1.98% | 1 | 17 | 82.81% |
| PLTR240531C00017000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 4.13 | 5.00 | 5.15 | -0.22 | -5.06% | 1 | 7 | 76.17% |
| PLTR240621C00017000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 5.15 | 5.20 | 5.30 | 0.00 | - | 35 | 11,065 | 69.73% |
| PLTR240719C00017000 | 2024-04-25 10:01AM EDT | 2024-07-19 | 5.10 | 5.40 | 5.55 | -0.20 | -3.77% | 2 | 991 | 65.72% |
| PLTR240816C00017000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 5.40 | 5.85 | 5.95 | -0.45 | -7.69% | 4 | 1,589 | 69.87% |
| PLTR240920C00017000 | 2024-04-25 9:58AM EDT | 2024-09-20 | 5.75 | 6.10 | 6.20 | -0.35 | -5.74% | 6 | 153 | 67.33% |
| PLTR241018C00017000 | 2024-04-24 10:42AM EDT | 2024-10-18 | 6.50 | 6.30 | 6.40 | 0.00 | - | 6 | 784 | 66.21% |
| PLTR241115C00017000 | 2024-04-23 9:36AM EDT | 2024-11-15 | 6.40 | 6.65 | 6.75 | 0.00 | - | 20 | 77 | 68.65% |
| PLTR241220C00017000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 6.75 | 6.85 | 6.95 | 0.00 | - | 1 | 2,527 | 67.14% |
| PLTR250117C00017000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 7.05 | 7.05 | 7.15 | +0.15 | +2.17% | 326 | 12,191 | 67.02% |
| PLTR250620C00017000 | 2024-04-25 3:37PM EDT | 2025-06-20 | 8.15 | 8.10 | 8.25 | +0.02 | +0.25% | 13 | 6,673 | 68.16% |
| PLTR260116C00017000 | 2024-04-25 3:01PM EDT | 2026-01-16 | 9.30 | 9.30 | 9.45 | +0.05 | +0.54% | 21 | 6,469 | 69.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00017000 | 2024-04-25 9:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,458 | 193.75% |
| PLTR240503P00017000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | 0.00 | - | 37 | 1,473 | 82.81% |
| PLTR240510P00017000 | 2024-04-25 3:49PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.18 | 0.00 | - | 42 | 2,107 | 93.75% |
| PLTR240517P00017000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 24 | 9,887 | 80.86% |
| PLTR240524P00017000 | 2024-04-25 3:00PM EDT | 2024-05-24 | 0.28 | 0.24 | 0.27 | +0.02 | +7.69% | 8 | 559 | 75.59% |
| PLTR240531P00017000 | 2024-04-25 2:38PM EDT | 2024-05-31 | 0.31 | 0.27 | 0.30 | 0.00 | - | 9 | 433 | 70.31% |
| PLTR240621P00017000 | 2024-04-25 2:59PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.41 | -0.02 | -4.44% | 1,775 | 10,007 | 62.70% |
| PLTR240719P00017000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.57 | 0.00 | - | 19 | 1,277 | 57.91% |
| PLTR240816P00017000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 0.94 | 0.88 | 0.91 | +0.01 | +1.08% | 21 | 6,072 | 61.08% |
| PLTR240920P00017000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 1.06 | 1.03 | 1.07 | -0.04 | -3.64% | 11 | 3,936 | 57.47% |
| PLTR241018P00017000 | 2024-04-24 2:24PM EDT | 2024-10-18 | 1.21 | 1.17 | 1.20 | 0.00 | - | 30 | 2,882 | 55.91% |
| PLTR241115P00017000 | 2024-04-25 2:05PM EDT | 2024-11-15 | 1.51 | 1.46 | 1.49 | -0.20 | -11.70% | 29 | 1,313 | 58.11% |
| PLTR241220P00017000 | 2024-04-25 12:25PM EDT | 2024-12-20 | 1.67 | 1.61 | 1.63 | +0.05 | +3.09% | 20 | 5,789 | 56.45% |
| PLTR250117P00017000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 1.71 | 1.71 | 1.73 | +0.01 | +0.59% | 4 | 8,782 | 55.23% |
| PLTR250620P00017000 | 2024-04-25 1:44PM EDT | 2025-06-20 | 2.54 | 2.46 | 2.51 | +0.04 | +1.60% | 7 | 11,026 | 54.71% |
| PLTR260116P00017000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 3.27 | 3.20 | 3.30 | -0.05 | -1.51% | 6 | 4,138 | 53.30% |
© 2024 Yahoo. All rights reserved.