Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00027000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 19,143 | 206.25% |
| PLTR240517C00027000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 550 | 14,998 | 84.38% |
| PLTR240524C00027000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 90 | 1,367 | 69.53% |
| PLTR240531C00027000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 153 | 1,996 | 58.59% |
| PLTR240607C00027000 | 2024-05-10 2:56PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.12 | 0.00 | - | 25 | 386 | 58.20% |
| PLTR240614C00027000 | 2024-05-10 2:12PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 10 | 238 | 50.78% |
| PLTR240621C00027000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 1,207 | 10,923 | 50.00% |
| PLTR240719C00027000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 189 | 10,175 | 46.48% |
| PLTR240816C00027000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 0.62 | 0.61 | 0.64 | -0.13 | -17.33% | 174 | 5,403 | 55.13% |
| PLTR240920C00027000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 0.83 | 0.83 | 0.86 | -0.12 | -12.63% | 166 | 5,000 | 53.17% |
| PLTR241018C00027000 | 2024-05-10 2:29PM EDT | 2024-10-18 | 1.02 | 1.00 | 1.04 | -0.23 | -18.40% | 9 | 2,189 | 52.30% |
| PLTR241115C00027000 | 2024-05-10 3:14PM EDT | 2024-11-15 | 1.44 | 1.45 | 1.50 | -0.26 | -15.29% | 66 | 1,504 | 57.08% |
| PLTR241220C00027000 | 2024-05-10 3:24PM EDT | 2024-12-20 | 1.72 | 1.67 | 1.78 | -0.25 | -12.69% | 257 | 7,890 | 56.69% |
| PLTR250117C00027000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 1.91 | 1.85 | 1.97 | -0.21 | -9.91% | 399 | 11,729 | 56.35% |
| PLTR250321C00027000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 2.47 | 2.36 | 2.48 | -0.31 | -11.15% | 149 | 785 | 57.37% |
| PLTR250620C00027000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 3.15 | 3.10 | 3.20 | -0.30 | -8.70% | 232 | 3,612 | 59.11% |
| PLTR260116C00027000 | 2024-05-10 3:19PM EDT | 2026-01-16 | 4.52 | 4.50 | 4.60 | -0.43 | -8.69% | 230 | 7,602 | 61.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00027000 | 2024-05-09 12:33PM EDT | 2024-05-10 | 6.42 | 6.00 | 7.35 | +0.72 | +12.63% | 1 | 1 | 421.09% |
| PLTR240517P00027000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 6.40 | 6.30 | 6.45 | +0.65 | +11.30% | 107 | 1,329 | 101.56% |
| PLTR240524P00027000 | 2024-05-10 11:16AM EDT | 2024-05-24 | 6.27 | 6.10 | 7.45 | +0.43 | +7.36% | 5 | 33 | 119.34% |
| PLTR240531P00027000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 5.15 | 6.15 | 6.60 | 0.00 | - | 3 | 22 | 82.42% |
| PLTR240607P00027000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 5.06 | 6.20 | 6.60 | 0.00 | - | - | 36 | 71.88% |
| PLTR240621P00027000 | 2024-05-10 10:36AM EDT | 2024-06-21 | 6.10 | 6.30 | 7.45 | +0.45 | +7.96% | 4 | 1,467 | 75.98% |
| PLTR240719P00027000 | 2024-05-10 1:44PM EDT | 2024-07-19 | 6.50 | 6.30 | 6.55 | +0.60 | +10.17% | 7 | 778 | 42.77% |
| PLTR240816P00027000 | 2024-05-08 1:53PM EDT | 2024-08-16 | 6.24 | 6.60 | 6.75 | +0.21 | +3.48% | 2 | 2,843 | 45.51% |
| PLTR240920P00027000 | 2024-05-09 10:22AM EDT | 2024-09-20 | 6.35 | 6.75 | 6.85 | 0.00 | - | 17 | 301 | 42.33% |
| PLTR241018P00027000 | 2024-05-07 11:48AM EDT | 2024-10-18 | 6.40 | 6.85 | 7.10 | 0.00 | - | 1 | 200 | 44.97% |
| PLTR241115P00027000 | 2024-05-10 3:56PM EDT | 2024-11-15 | 7.20 | 7.15 | 7.55 | +1.80 | +33.33% | 3 | 1,480 | 50.90% |
| PLTR241220P00027000 | 2024-05-09 10:02AM EDT | 2024-12-20 | 7.01 | 7.30 | 7.60 | -0.14 | -1.96% | 105 | 3,779 | 47.68% |
| PLTR250117P00027000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.60 | +0.45 | +6.43% | 7 | 3,191 | 44.97% |
| PLTR250321P00027000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 7.60 | 7.75 | 7.95 | 0.00 | - | 99 | 163 | 45.39% |
| PLTR250620P00027000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 7.75 | 8.20 | 10.05 | 0.00 | - | 229 | 1,145 | 54.18% |
| PLTR260116P00027000 | 2024-05-09 12:38PM EDT | 2026-01-16 | 8.81 | 9.05 | 9.60 | 0.00 | - | 13 | 919 | 48.51% |
© 2024 Yahoo. All rights reserved.