Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:23.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00023000 | 2024-05-10 11:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 475 | 20,140 | 93.75% |
| PLTR240517C00023000 | 2024-05-10 11:11AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,727 | 27,619 | 48.83% |
| PLTR240524C00023000 | 2024-05-10 10:56AM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 490 | 3,502 | 47.27% |
| PLTR240531C00023000 | 2024-05-10 11:11AM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | -0.10 | -34.48% | 534 | 3,248 | 42.97% |
| PLTR240607C00023000 | 2024-05-10 11:05AM EDT | 2024-06-07 | 0.27 | 0.26 | 0.28 | -0.12 | -30.77% | 530 | 2,291 | 43.16% |
| PLTR240614C00023000 | 2024-05-10 11:01AM EDT | 2024-06-14 | 0.37 | 0.37 | 0.39 | -0.13 | -26.00% | 65 | 956 | 44.34% |
| PLTR240621C00023000 | 2024-05-10 11:09AM EDT | 2024-06-21 | 0.46 | 0.45 | 0.47 | -0.13 | -22.03% | 1,049 | 13,959 | 44.14% |
| PLTR240628C00023000 | 2024-05-10 10:41AM EDT | 2024-06-28 | 0.60 | 0.52 | 0.57 | -0.08 | -11.76% | 79 | 530 | 44.82% |
| PLTR240719C00023000 | 2024-05-10 11:08AM EDT | 2024-07-19 | 0.82 | 0.81 | 0.82 | -0.14 | -14.74% | 5,546 | 5,465 | 45.36% |
| PLTR240816C00023000 | 2024-05-10 11:09AM EDT | 2024-08-16 | 1.48 | 1.46 | 1.51 | -0.21 | -12.43% | 135 | 4,755 | 54.74% |
| PLTR240920C00023000 | 2024-05-10 10:23AM EDT | 2024-09-20 | 1.91 | 1.81 | 1.85 | -0.11 | -5.45% | 12 | 2,732 | 54.05% |
| PLTR241018C00023000 | 2024-05-10 11:07AM EDT | 2024-10-18 | 2.09 | 2.06 | 2.11 | -0.24 | -10.30% | 35 | 931 | 53.86% |
| PLTR241115C00023000 | 2024-05-09 11:44AM EDT | 2024-11-15 | 2.98 | 2.58 | 2.64 | 0.00 | - | 96 | 902 | 58.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00023000 | 2024-05-10 11:08AM EDT | 2024-05-10 | 2.21 | 2.22 | 2.26 | +0.35 | +18.82% | 545 | 11,014 | 0.00% |
| PLTR240517P00023000 | 2024-05-10 11:07AM EDT | 2024-05-17 | 2.23 | 2.24 | 2.30 | +0.31 | +16.15% | 221 | 15,619 | 0.00% |
| PLTR240524P00023000 | 2024-05-10 11:08AM EDT | 2024-05-24 | 2.28 | 2.30 | 2.35 | +0.44 | +23.91% | 87 | 1,202 | 32.42% |
| PLTR240531P00023000 | 2024-05-10 10:50AM EDT | 2024-05-31 | 2.16 | 2.34 | 2.42 | +0.20 | +10.20% | 30 | 1,064 | 35.55% |
| PLTR240607P00023000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 2.26 | 2.32 | 2.48 | +0.22 | +10.78% | 10 | 613 | 35.55% |
| PLTR240614P00023000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 2.12 | 2.43 | 2.56 | -0.07 | -3.20% | 1 | 120 | 36.72% |
| PLTR240621P00023000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 2.50 | 2.55 | 2.60 | +0.23 | +10.13% | 37 | 21,307 | 35.65% |
| PLTR240628P00023000 | 2024-05-09 3:11PM EDT | 2024-06-28 | 2.56 | 2.56 | 2.62 | +0.02 | +0.79% | 1 | 1 | 33.89% |
| PLTR240719P00023000 | 2024-05-10 10:56AM EDT | 2024-07-19 | 2.78 | 2.79 | 2.84 | +0.21 | +8.17% | 20 | 9,926 | 36.08% |
| PLTR240816P00023000 | 2024-05-10 11:04AM EDT | 2024-08-16 | 3.35 | 3.35 | 3.40 | +0.20 | +6.35% | 51 | 3,091 | 45.02% |
| PLTR240920P00023000 | 2024-05-09 1:46PM EDT | 2024-09-20 | 3.35 | 3.60 | 3.70 | 0.00 | - | 1 | 1,516 | 44.95% |
| PLTR241018P00023000 | 2024-05-10 10:14AM EDT | 2024-10-18 | 3.60 | 3.75 | 3.85 | +0.10 | +2.86% | 1 | 3,665 | 43.70% |
| PLTR241115P00023000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 4.08 | 4.20 | 4.30 | +0.08 | +2.00% | 1 | 730 | 48.02% |
© 2024 Yahoo. All rights reserved.