UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,481.37 +5.45 (+0.03%) CRUDE OIL
78.43 +0.32 (+0.41%) GOLD FUTURES
2,322.90 +14.30 (+0.62%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,107.75 +593.22 (+1.17%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.75 | 3.65 | 3.75 | +0.50 | +15.38% | 515 | 1,836 | 146.09% |
| PLTR240517C00020000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.85 | 3.80 | 3.90 | +0.62 | +19.20% | 818 | 7,211 | 108.01% |
| PLTR240524C00020000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.95 | 3.70 | 4.00 | +0.70 | +21.54% | 208 | 662 | 85.94% |
| PLTR240531C00020000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 3.85 | 3.85 | 4.20 | +0.35 | +10.00% | 15 | 917 | 83.40% |
| PLTR240607C00020000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 4.01 | 4.05 | 4.20 | +0.36 | +9.86% | 7 | 163 | 78.91% |
| PLTR240614C00020000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 4.10 | 3.65 | 4.35 | +4.10 | - | 1 | 0 | 66.11% |
| PLTR240621C00020000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.25 | 4.15 | 4.40 | +0.52 | +13.94% | 351 | 14,257 | 72.07% |
| PLTR240719C00020000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.55 | 4.40 | 4.60 | +0.50 | +12.35% | 259 | 13,877 | 63.87% |
| PLTR240816C00020000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 5.08 | 5.05 | 5.30 | +0.43 | +9.25% | 43 | 4,184 | 71.14% |
| PLTR240920C00020000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.55 | +0.45 | +9.09% | 129 | 7,736 | 66.65% |
| PLTR241018C00020000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 5.60 | 5.60 | 5.90 | +0.45 | +8.74% | 15 | 1,598 | 66.89% |
| PLTR241115C00020000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 6.00 | 5.85 | 6.35 | +0.60 | +11.11% | 12 | 2,065 | 67.92% |
| PLTR241220C00020000 | 2024-05-03 2:43PM EDT | 2024-12-20 | 6.40 | 6.25 | 6.60 | +0.55 | +9.40% | 15 | 5,309 | 67.65% |
| PLTR250117C00020000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 6.66 | 6.55 | 6.70 | +0.59 | +9.72% | 229 | 27,737 | 66.85% |
| PLTR250321C00020000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 7.25 | 7.15 | 7.30 | +0.55 | +8.21% | 71 | 274 | 67.94% |
| PLTR250620C00020000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 7.98 | 7.90 | 8.00 | +0.68 | +9.32% | 36 | 6,627 | 68.58% |
| PLTR260116C00020000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 9.35 | 9.30 | 9.65 | +0.58 | +6.61% | 123 | 13,673 | 70.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.38 | -0.18 | -32.73% | 5,308 | 9,432 | 146.09% |
| PLTR240517P00020000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.49 | -0.16 | -25.00% | 1,612 | 21,288 | 103.71% |
| PLTR240524P00020000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.57 | 0.56 | 0.59 | -0.17 | -22.97% | 313 | 1,192 | 89.65% |
| PLTR240531P00020000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.63 | 0.61 | 0.64 | -0.19 | -23.17% | 213 | 1,821 | 79.49% |
| PLTR240607P00020000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.70 | 0.68 | 0.72 | -0.18 | -20.45% | 51 | 196 | 74.32% |
| PLTR240614P00020000 | 2024-05-03 3:28PM EDT | 2024-06-14 | 0.77 | 0.69 | 0.82 | +0.77 | - | 8 | 4 | 69.92% |
| PLTR240621P00020000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.80 | 0.78 | 0.83 | -0.23 | -22.33% | 396 | 10,967 | 66.55% |
| PLTR240719P00020000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 1.06 | 1.01 | 1.05 | -0.18 | -14.52% | 1,284 | 9,139 | 59.67% |
| PLTR240816P00020000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.53 | 1.52 | 1.56 | -0.21 | -12.07% | 33 | 5,398 | 63.72% |
| PLTR240920P00020000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 1.81 | 1.72 | 1.78 | -0.14 | -7.18% | 19 | 7,072 | 59.50% |
| PLTR241018P00020000 | 2024-05-03 2:51PM EDT | 2024-10-18 | 1.95 | 1.90 | 1.95 | -0.24 | -10.96% | 247 | 1,834 | 57.57% |
| PLTR241115P00020000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 2.30 | 2.27 | 2.32 | -0.20 | -8.00% | 21 | 1,563 | 59.72% |
| PLTR241220P00020000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 2.50 | 2.42 | 2.51 | -0.17 | -6.37% | 32 | 6,598 | 57.67% |
| PLTR250117P00020000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 2.63 | 2.59 | 2.61 | -0.19 | -6.74% | 260 | 13,088 | 56.47% |
| PLTR250321P00020000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 3.00 | 2.98 | 3.05 | -0.25 | -7.69% | 5 | 3,410 | 56.18% |
| PLTR250620P00020000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 3.60 | 3.45 | 3.60 | -0.03 | -0.83% | 22 | 4,661 | 55.59% |
| PLTR260116P00020000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 4.47 | 4.40 | 4.55 | -0.13 | -2.83% | 1,832 | 7,350 | 54.39% |
© 2024 Yahoo. All rights reserved.