UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.49 +0.38 (+0.49%) GOLD FUTURES
2,310.10 +1.50 (+0.06%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,801.77 -41.12 (-0.08%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 8.40 | 7.30 | 9.40 | +0.70 | +9.09% | 22 | 65 | 159.38% |
| PLTR240517C00015000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 8.40 | 8.25 | 8.70 | +0.85 | +11.26% | 18 | 1,270 | 152.34% |
| PLTR240524C00015000 | 2024-05-03 2:35PM EDT | 2024-05-24 | 8.45 | 8.30 | 8.60 | +0.90 | +11.92% | 2 | 407 | 117.97% |
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 2024-05-31 | 7.50 | 8.20 | 8.70 | 0.00 | - | 1 | 17 | 101.56% |
| PLTR240607C00015000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 8.55 | 8.15 | 8.60 | +1.10 | +14.77% | 1 | 7 | 75.39% |
| PLTR240621C00015000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 8.50 | 8.35 | 8.55 | +0.64 | +8.14% | 114 | 13,466 | 76.17% |
| PLTR240719C00015000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 8.55 | 8.50 | 8.70 | +0.45 | +5.56% | 13 | 522 | 73.24% |
| PLTR240816C00015000 | 2024-05-03 11:40AM EDT | 2024-08-16 | 8.65 | 8.70 | 9.10 | +0.60 | +7.45% | 3 | 794 | 78.03% |
| PLTR240920C00015000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 8.30 | 8.90 | 9.25 | 0.00 | - | 1 | 1,694 | 73.97% |
| PLTR241018C00015000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 9.22 | 9.00 | 9.40 | +1.25 | +15.68% | 2 | 652 | 71.48% |
| PLTR241115C00015000 | 2024-05-03 10:17AM EDT | 2024-11-15 | 9.33 | 9.45 | 9.75 | +0.83 | +9.76% | 1 | 79 | 77.00% |
| PLTR241220C00015000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 9.57 | 9.55 | 9.90 | +0.92 | +10.64% | 5 | 567 | 73.83% |
| PLTR250117C00015000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 9.86 | 9.80 | 9.90 | +0.78 | +8.59% | 46 | 19,867 | 72.46% |
| PLTR250321C00015000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 10.20 | 10.10 | 10.35 | +0.71 | +7.48% | 1 | 551 | 72.12% |
| PLTR250620C00015000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 10.70 | 10.65 | 10.85 | +0.55 | +5.42% | 32 | 3,176 | 72.17% |
| PLTR260116C00015000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 11.75 | 11.65 | 12.35 | +0.60 | +5.38% | 59 | 8,929 | 74.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 129 | 1,790 | 159.38% |
| PLTR240517P00015000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5,192 | 15,758 | 117.19% |
| PLTR240524P00015000 | 2024-05-03 10:52AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.13 | -0.03 | -37.50% | 1 | 126 | 108.98% |
| PLTR240531P00015000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.14 | -0.01 | -12.50% | 124 | 731 | 92.58% |
| PLTR240607P00015000 | 2024-05-03 3:16PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.14 | -0.01 | -14.29% | 89 | 45 | 82.42% |
| PLTR240621P00015000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 169 | 17,910 | 71.09% |
| PLTR240719P00015000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.21 | -0.03 | -15.00% | 28 | 7,443 | 66.21% |
| PLTR240816P00015000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.37 | -0.11 | -23.40% | 15 | 2,138 | 67.58% |
| PLTR240920P00015000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 0.48 | 0.44 | 0.47 | -0.03 | -5.88% | 4 | 4,817 | 62.84% |
| PLTR241018P00015000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.56 | -0.09 | -14.06% | 2 | 3,644 | 60.69% |
| PLTR241115P00015000 | 2024-05-03 11:38AM EDT | 2024-11-15 | 0.78 | 0.73 | 0.76 | -0.12 | -13.33% | 6 | 542 | 62.50% |
| PLTR241220P00015000 | 2024-05-03 3:08PM EDT | 2024-12-20 | 0.87 | 0.84 | 0.88 | -0.14 | -13.86% | 82 | 1,711 | 60.64% |
| PLTR250117P00015000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 0.96 | 0.92 | 0.96 | -0.07 | -6.80% | 228 | 26,976 | 59.23% |
| PLTR250321P00015000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 1.32 | 1.19 | 1.24 | 0.00 | - | 1 | 103 | 58.89% |
| PLTR250620P00015000 | 2024-05-03 1:49PM EDT | 2025-06-20 | 1.69 | 1.53 | 1.98 | +0.03 | +1.81% | 6 | 11,094 | 61.33% |
| PLTR260116P00015000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 2.25 | 2.24 | 2.36 | -0.14 | -5.86% | 25 | 3,113 | 57.20% |
© 2024 Yahoo. All rights reserved.