CallsforApril 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
PLTR240405C00025000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.10 | 0.09 | 0.10 | -0.35 | -77.78% | 15,357 | 8,585 | 47.66% |
PLTR240412C00025000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.25 | 0.23 | 0.25 | -0.46 | -64.79% | 3,380 | 3,032 | 47.66% |
PLTR240419C00025000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.40 | 0.39 | 0.41 | -0.52 | -56.52% | 20,959 | 43,549 | 48.54% |
PLTR240426C00025000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 0.53 | 0.50 | 0.55 | -0.57 | -51.82% | 908 | 2,254 | 48.63% |
PLTR240503C00025000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 0.97 | 0.90 | 1.00 | -0.61 | -38.61% | 1,224 | 390 | 58.98% |
PLTR240517C00025000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.58 | 1.57 | 1.58 | -0.72 | -31.30% | 4,816 | 60,973 | 69.14% |
PLTR240621C00025000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 2.03 | 2.01 | 2.02 | -0.72 | -26.18% | 3,244 | 18,418 | 63.09% |
PLTR240719C00025000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 2.33 | 2.29 | 2.33 | -0.75 | -24.35% | 438 | 5,202 | 60.50% |
PLTR240816C00025000 | 2024-03-28 3:54PM EDT | 2024-08-16 | 2.95 | 2.93 | 2.96 | -0.75 | -20.27% | 362 | 3,382 | 65.31% |
PLTR240920C00025000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.79 | -19.55% | 483 | 4,644 | 63.23% |
PLTR241018C00025000 | 2024-03-28 3:42PM EDT | 2024-10-18 | 3.52 | 3.50 | 3.55 | -0.78 | -18.14% | 573 | 2,936 | 62.74% |
PLTR241115C00025000 | 2024-03-28 3:54PM EDT | 2024-11-15 | 4.03 | 4.00 | 4.10 | -0.87 | -17.76% | 74 | 720 | 66.04% |
PLTR241220C00025000 | 2024-03-28 3:59PM EDT | 2024-12-20 | 4.33 | 4.30 | 4.35 | -0.82 | -15.92% | 158 | 5,777 | 65.09% |
PLTR250117C00025000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.55 | -0.85 | -15.74% | 1,088 | 20,913 | 64.36% |
PLTR250620C00025000 | 2024-03-28 3:55PM EDT | 2025-06-20 | 5.90 | 5.80 | 6.00 | -0.85 | -12.59% | 607 | 5,336 | 65.94% |
PLTR260116C00025000 | 2024-03-28 3:57PM EDT | 2026-01-16 | 7.35 | 7.30 | 7.40 | -0.90 | -10.91% | 1,312 | 11,280 | 66.75% |
PutsforApril 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
PLTR240405P00025000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 2.05 | 2.03 | 2.15 | +1.12 | +120.43% | 1,587 | 5,504 | 55.47% |
PLTR240412P00025000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 2.14 | 2.14 | 2.22 | +0.95 | +79.83% | 610 | 1,196 | 46.09% |
PLTR240419P00025000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.43 | 2.29 | 2.42 | +1.01 | +71.13% | 1,826 | 9,153 | 49.61% |
PLTR240426P00025000 | 2024-03-28 3:40PM EDT | 2024-04-26 | 2.38 | 2.15 | 2.63 | +0.86 | +56.58% | 56 | 562 | 52.64% |
PLTR240503P00025000 | 2024-03-28 2:54PM EDT | 2024-05-03 | 2.87 | 2.79 | 2.92 | +0.90 | +45.69% | 49 | 279 | 55.81% |
PLTR240517P00025000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 3.35 | 3.35 | 3.45 | +0.73 | +27.86% | 695 | 9,716 | 64.16% |
PLTR240621P00025000 | 2024-03-28 3:00PM EDT | 2024-06-21 | 3.65 | 3.70 | 3.75 | +0.67 | +22.48% | 52 | 8,343 | 56.69% |
PLTR240719P00025000 | 2024-03-28 12:03PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.00 | +0.69 | +21.50% | 18 | 2,746 | 53.61% |
PLTR240816P00025000 | 2024-03-28 2:38PM EDT | 2024-08-16 | 4.38 | 4.40 | 4.50 | +0.63 | +16.80% | 25 | 1,413 | 56.81% |
PLTR240920P00025000 | 2024-03-28 2:23PM EDT | 2024-09-20 | 4.63 | 4.60 | 4.70 | +0.91 | +24.46% | 15 | 882 | 54.00% |
PLTR241018P00025000 | 2024-03-28 3:21PM EDT | 2024-10-18 | 4.80 | 4.80 | 4.90 | +0.85 | +21.52% | 3 | 61 | 53.08% |
PLTR241115P00025000 | 2024-03-27 3:36PM EDT | 2024-11-15 | 4.65 | 5.20 | 5.30 | 0.00 | - | 89 | 663 | 55.23% |
PLTR241220P00025000 | 2024-03-28 3:59PM EDT | 2024-12-20 | 5.43 | 5.40 | 5.50 | +0.58 | +11.96% | 53 | 3,804 | 54.03% |
PLTR250117P00025000 | 2024-03-28 3:50PM EDT | 2025-01-17 | 5.58 | 5.50 | 5.60 | +0.53 | +10.50% | 72 | 9,495 | 52.64% |
PLTR250620P00025000 | 2024-03-28 1:53PM EDT | 2025-06-20 | 6.48 | 6.40 | 6.60 | +0.58 | +9.83% | 27 | 1,507 | 52.05% |
PLTR260116P00025000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 7.40 | 7.35 | 7.50 | -0.14 | -1.86% | 92 | 1,246 | 50.60% |