Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00018000 | 2024-04-26 2:42PM EDT | 2024-04-26 | 4.40 | 3.45 | 5.55 | +0.89 | +25.36% | 49 | 204 | 646.88% |
| PLTR240503C00018000 | 2024-04-26 11:01AM EDT | 2024-05-03 | 4.50 | 4.45 | 4.90 | +1.00 | +28.57% | 10 | 26 | 116.02% |
| PLTR240510C00018000 | 2024-04-26 2:10PM EDT | 2024-05-10 | 4.70 | 4.75 | 5.65 | +0.72 | +18.09% | 58 | 143 | 138.67% |
| PLTR240517C00018000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 4.78 | 4.80 | 4.90 | +0.75 | +18.61% | 77 | 3,745 | 87.50% |
| PLTR240524C00018000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 4.04 | 4.85 | 4.95 | 0.00 | - | 6 | 59 | 79.88% |
| PLTR240531C00018000 | 2024-04-26 2:27PM EDT | 2024-05-31 | 4.90 | 4.90 | 5.00 | +0.70 | +16.67% | 7 | 5 | 74.90% |
| PLTR240621C00018000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 5.24 | 5.15 | 5.20 | +0.84 | +19.09% | 33 | 5,249 | 70.02% |
| PLTR240719C00018000 | 2024-04-26 9:31AM EDT | 2024-07-19 | 5.25 | 5.40 | 5.45 | +0.75 | +16.67% | 5 | 1,045 | 66.02% |
| PLTR240816C00018000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 5.90 | 5.85 | 5.95 | +0.85 | +16.83% | 41 | 2,514 | 70.46% |
| PLTR240920C00018000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 5.50 | 6.10 | 6.20 | 0.00 | - | 1 | 2,284 | 67.33% |
| PLTR241018C00018000 | 2024-04-24 12:33PM EDT | 2024-10-18 | 6.22 | 6.35 | 6.40 | +0.77 | +14.13% | 2 | 681 | 66.46% |
| PLTR241115C00018000 | 2024-04-26 10:16AM EDT | 2024-11-15 | 6.70 | 6.75 | 6.80 | +0.68 | +11.30% | 1 | 659 | 69.34% |
| PLTR250321C00018000 | 2024-04-26 1:51PM EDT | 2025-03-21 | 7.72 | 7.65 | 7.75 | +0.72 | +10.29% | 4 | 32 | 68.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00018000 | 2024-04-26 11:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,306 | 175.00% |
| PLTR240503P00018000 | 2024-04-26 3:23PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 610 | 18,813 | 73.44% |
| PLTR240510P00018000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 1,050 | 2,415 | 93.95% |
| PLTR240517P00018000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 402 | 12,673 | 82.03% |
| PLTR240524P00018000 | 2024-04-26 3:07PM EDT | 2024-05-24 | 0.34 | 0.31 | 0.34 | -0.08 | -19.05% | 100 | 418 | 75.78% |
| PLTR240531P00018000 | 2024-04-26 3:29PM EDT | 2024-05-31 | 0.38 | 0.34 | 0.37 | -0.11 | -22.45% | 55 | 196 | 70.12% |
| PLTR240621P00018000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.52 | -0.12 | -18.46% | 123 | 8,932 | 63.38% |
| PLTR240719P00018000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 0.69 | 0.66 | 0.69 | -0.18 | -20.69% | 48 | 7,609 | 58.11% |
| PLTR240816P00018000 | 2024-04-26 1:06PM EDT | 2024-08-16 | 1.06 | 1.02 | 1.08 | -0.19 | -15.20% | 11 | 7,169 | 61.43% |
| PLTR240920P00018000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 1.23 | 1.24 | 1.27 | -0.20 | -13.99% | 60 | 15,021 | 58.59% |
| PLTR241018P00018000 | 2024-04-26 11:59AM EDT | 2024-10-18 | 1.36 | 1.38 | 1.41 | -0.24 | -15.00% | 16 | 5,005 | 56.79% |
| PLTR241115P00018000 | 2024-04-26 11:36AM EDT | 2024-11-15 | 1.69 | 1.70 | 1.73 | -0.13 | -7.14% | 5 | 276 | 59.03% |
| PLTR250321P00018000 | 2024-04-26 3:49PM EDT | 2025-03-21 | 2.33 | 2.29 | 2.34 | -0.24 | -9.34% | 11 | 436 | 55.42% |
© 2024 Yahoo. All rights reserved.