Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00032000 | 2024-04-18 11:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,485 | 212.50% |
| PLTR240426C00032000 | 2024-04-17 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 422 | 98.44% |
| PLTR240503C00032000 | 2024-04-17 12:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 106 | 87.50% |
| PLTR240510C00032000 | 2024-04-18 1:23PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 14 | 337 | 91.80% |
| PLTR240517C00032000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 1,568 | 9,348 | 83.59% |
| PLTR240524C00032000 | 2024-04-18 2:43PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 1 | 77 | 78.52% |
| PLTR240621C00032000 | 2024-04-18 10:37AM EDT | 2024-06-21 | 0.25 | 0.22 | 0.24 | -0.02 | -7.41% | 3 | 5,192 | 66.99% |
| PLTR240719C00032000 | 2024-04-18 10:15AM EDT | 2024-07-19 | 0.38 | 0.33 | 0.36 | -0.03 | -7.32% | 9 | 4,828 | 61.91% |
| PLTR240816C00032000 | 2024-04-18 3:00PM EDT | 2024-08-16 | 0.63 | 0.63 | 0.69 | -0.11 | -14.86% | 4 | 754 | 65.33% |
| PLTR240920C00032000 | 2024-04-18 1:58PM EDT | 2024-09-20 | 0.84 | 0.83 | 0.86 | -0.09 | -9.68% | 45 | 13,614 | 62.45% |
| PLTR241018C00032000 | 2024-04-18 2:21PM EDT | 2024-10-18 | 1.01 | 1.01 | 1.04 | -0.14 | -12.17% | 50 | 413 | 61.52% |
| PLTR241115C00032000 | 2024-04-18 9:39AM EDT | 2024-11-15 | 1.40 | 1.38 | 1.42 | -0.12 | -7.89% | 6 | 761 | 64.60% |
| PLTR241220C00032000 | 2024-04-18 3:32PM EDT | 2024-12-20 | 1.60 | 1.57 | 1.61 | -0.10 | -5.88% | 240 | 4,550 | 63.06% |
| PLTR250117C00032000 | 2024-04-18 2:46PM EDT | 2025-01-17 | 1.71 | 1.69 | 1.75 | -0.14 | -7.57% | 90 | 8,335 | 61.82% |
| PLTR250620C00032000 | 2024-04-18 1:54PM EDT | 2025-06-20 | 2.90 | 2.87 | 2.92 | -0.15 | -4.92% | 58 | 1,485 | 63.31% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00032000 | 2024-04-18 9:38AM EDT | 2024-04-19 | 11.05 | 10.65 | 11.85 | +0.50 | +4.74% | 16 | 1 | 432.81% |
| PLTR240503P00032000 | 2024-04-08 10:02AM EDT | 2024-05-03 | 9.03 | 10.70 | 10.95 | 0.00 | - | - | 3 | 108.98% |
| PLTR240517P00032000 | 2024-04-16 10:25AM EDT | 2024-05-17 | 10.50 | 10.85 | 11.00 | 0.00 | - | 50 | 1,597 | 74.61% |
| PLTR240621P00032000 | 2024-04-11 1:44PM EDT | 2024-06-21 | 9.30 | 10.75 | 11.20 | 0.00 | - | 2 | 172 | 56.84% |
| PLTR240719P00032000 | 2024-04-10 9:49AM EDT | 2024-07-19 | 9.80 | 10.85 | 11.20 | 0.00 | - | 2 | 135 | 51.37% |
| PLTR240816P00032000 | 2024-04-15 9:39AM EDT | 2024-08-16 | 9.70 | 11.15 | 11.35 | 0.00 | - | 8 | 10 | 55.66% |
| PLTR240920P00032000 | 2024-02-22 2:50PM EDT | 2024-09-20 | 9.60 | 9.05 | 9.15 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 2024-10-18 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 0.00% |
| PLTR241115P00032000 | 2024-04-09 3:00PM EDT | 2024-11-15 | 10.50 | 11.55 | 11.80 | 0.00 | - | 12 | 428 | 52.73% |
| PLTR241220P00032000 | 2024-04-15 12:43PM EDT | 2024-12-20 | 11.95 | 11.65 | 11.75 | +1.05 | +9.63% | 3 | 698 | 50.34% |
| PLTR250117P00032000 | 2024-04-17 1:41PM EDT | 2025-01-17 | 11.65 | 11.70 | 11.90 | +0.18 | +1.57% | 1 | 3,430 | 50.46% |
| PLTR250620P00032000 | 2024-04-18 12:47PM EDT | 2025-06-20 | 12.30 | 12.35 | 12.60 | +0.75 | +6.49% | 4 | 728 | 49.66% |
© 2024 Yahoo. All rights reserved.