UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.36 +0.25 (+0.32%) GOLD FUTURES
2,311.40 +2.80 (+0.12%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,819.68 +37.87 (+0.07%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00018000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 5.42 | 5.35 | 5.50 | +0.57 | +11.75% | 72 | 161 | 132.03% |
| PLTR240517C00018000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.48 | 5.45 | 5.75 | +0.68 | +14.17% | 34 | 3,689 | 117.58% |
| PLTR240524C00018000 | 2024-05-02 12:11PM EDT | 2024-05-24 | 4.80 | 5.50 | 5.65 | 0.00 | - | 7 | 71 | 91.99% |
| PLTR240531C00018000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 5.55 | 5.35 | 5.80 | +0.63 | +12.80% | 1 | 13 | 79.30% |
| PLTR240607C00018000 | 2024-05-02 3:03PM EDT | 2024-06-07 | 5.07 | 5.40 | 5.95 | +5.07 | - | - | 5 | 78.32% |
| PLTR240621C00018000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.80 | 5.70 | 5.95 | +0.73 | +14.40% | 49 | 5,265 | 74.51% |
| PLTR240719C00018000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 5.85 | 6.00 | 6.20 | +0.45 | +8.33% | 4 | 1,051 | 70.22% |
| PLTR240816C00018000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 6.35 | 6.30 | 6.65 | +0.50 | +8.55% | 17 | 2,568 | 71.48% |
| PLTR240920C00018000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 6.72 | 6.60 | 7.00 | +0.57 | +9.27% | 9 | 2,288 | 69.92% |
| PLTR241018C00018000 | 2024-05-03 1:57PM EDT | 2024-10-18 | 6.86 | 6.85 | 7.15 | +0.40 | +6.19% | 78 | 674 | 68.16% |
| PLTR241115C00018000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 7.30 | 7.15 | 7.60 | +0.55 | +8.15% | 40 | 701 | 70.53% |
| PLTR250321C00018000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 8.34 | 8.25 | 9.30 | +0.65 | +8.45% | 47 | 61 | 75.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00018000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 1,639 | 3,275 | 132.03% |
| PLTR240517P00018000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 1,072 | 12,715 | 100.78% |
| PLTR240524P00018000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 355 | 582 | 88.09% |
| PLTR240531P00018000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.26 | -0.08 | -25.00% | 568 | 424 | 79.30% |
| PLTR240607P00018000 | 2024-05-03 1:10PM EDT | 2024-06-07 | 0.31 | 0.28 | 0.31 | -0.12 | -27.91% | 36 | 44 | 74.61% |
| PLTR240614P00018000 | 2024-05-02 12:01PM EDT | 2024-06-14 | 0.34 | 0.24 | 0.40 | +0.34 | - | - | 4 | 69.73% |
| PLTR240621P00018000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.38 | -0.12 | -25.53% | 403 | 10,668 | 67.19% |
| PLTR240719P00018000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.54 | 0.51 | 0.54 | -0.09 | -14.29% | 50 | 8,302 | 60.50% |
| PLTR240816P00018000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.91 | 0.90 | 0.94 | -0.12 | -11.65% | 42 | 7,173 | 64.75% |
| PLTR240920P00018000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 1.09 | 1.07 | 1.11 | -0.14 | -11.38% | 5 | 14,994 | 60.45% |
| PLTR241018P00018000 | 2024-05-03 2:45PM EDT | 2024-10-18 | 1.26 | 1.22 | 1.25 | -0.12 | -8.70% | 14 | 5,004 | 58.50% |
| PLTR241115P00018000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 1.58 | 1.43 | 1.57 | -0.14 | -8.14% | 161 | 2,520 | 59.67% |
| PLTR250321P00018000 | 2024-05-03 1:50PM EDT | 2025-03-21 | 2.25 | 1.95 | 2.66 | -0.20 | -8.16% | 82 | 541 | 58.94% |
© 2024 Yahoo. All rights reserved.