Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:26.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00026000 | 2024-05-09 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 16,074 | 112.50% |
| PLTR240517C00026000 | 2024-05-09 2:07PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 310 | 10,545 | 67.97% |
| PLTR240524C00026000 | 2024-05-09 11:54AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 63 | 3,584 | 58.98% |
| PLTR240531C00026000 | 2024-05-09 2:07PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 163 | 3,058 | 50.78% |
| PLTR240607C00026000 | 2024-05-09 1:50PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 133 | 3,020 | 48.83% |
| PLTR240614C00026000 | 2024-05-09 11:00AM EDT | 2024-06-14 | 0.17 | 0.11 | 0.15 | 0.00 | - | 7 | 977 | 48.44% |
| PLTR240621C00026000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 2,284 | 14,644 | 47.36% |
| PLTR240719C00026000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.37 | -0.08 | -17.39% | 291 | 4,095 | 45.31% |
| PLTR240816C00026000 | 2024-05-09 2:15PM EDT | 2024-08-16 | 0.93 | 0.89 | 0.94 | -0.09 | -8.82% | 2,391 | 7,980 | 54.69% |
| PLTR240920C00026000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 1.22 | 1.17 | 1.20 | -0.14 | -10.29% | 1,732 | 3,885 | 53.13% |
| PLTR241018C00026000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 1.48 | 1.40 | 1.44 | -0.13 | -8.07% | 224 | 2,240 | 52.98% |
| PLTR241115C00026000 | 2024-05-09 10:59AM EDT | 2024-11-15 | 2.03 | 1.91 | 1.95 | -0.01 | -0.49% | 93 | 2,164 | 57.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00026000 | 2024-05-09 2:00PM EDT | 2024-05-10 | 4.80 | 4.80 | 4.90 | +0.33 | +7.38% | 75 | 89 | 148.44% |
| PLTR240517P00026000 | 2024-05-09 1:11PM EDT | 2024-05-17 | 4.65 | 4.80 | 4.90 | 0.00 | - | 96 | 3,809 | 70.31% |
| PLTR240524P00026000 | 2024-05-09 9:49AM EDT | 2024-05-24 | 4.70 | 4.80 | 4.90 | -0.10 | -2.08% | 3 | 45 | 52.73% |
| PLTR240531P00026000 | 2024-05-08 11:24AM EDT | 2024-05-31 | 4.88 | 4.75 | 5.00 | 0.00 | - | 8 | 127 | 59.38% |
| PLTR240621P00026000 | 2024-05-09 12:06PM EDT | 2024-06-21 | 4.68 | 4.85 | 4.95 | +0.08 | +1.74% | 79 | 4,211 | 38.28% |
| PLTR240719P00026000 | 2024-05-09 2:14PM EDT | 2024-07-19 | 5.00 | 4.95 | 5.00 | +0.25 | +5.56% | 1 | 1,193 | 33.59% |
| PLTR240816P00026000 | 2024-05-09 12:04PM EDT | 2024-08-16 | 5.25 | 5.35 | 5.45 | +0.07 | +1.35% | 1,250 | 3,429 | 45.26% |
| PLTR240920P00026000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 5.50 | 5.50 | 5.60 | 0.00 | - | 3 | 474 | 42.73% |
| PLTR241018P00026000 | 2024-05-08 3:55PM EDT | 2024-10-18 | 5.55 | 5.65 | 5.80 | 0.00 | - | 2 | 92 | 43.19% |
| PLTR241115P00026000 | 2024-05-06 11:44AM EDT | 2024-11-15 | 4.80 | 6.05 | 6.15 | 0.00 | - | 99 | 776 | 46.44% |
© 2024 Yahoo. All rights reserved.