UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,493.75 +17.83 (+0.10%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,323.40 +14.80 (+0.64%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,152.04 +701.18 (+1.39%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00024000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.45 | 1.43 | 1.45 | +0.38 | +35.51% | 10,820 | 7,250 | 158.98% |
| PLTR240517C00024000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.54 | 1.54 | 1.57 | +0.34 | +28.33% | 2,033 | 13,935 | 109.47% |
| PLTR240524C00024000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 1.64 | 1.62 | 1.69 | +0.34 | +26.15% | 606 | 1,473 | 91.70% |
| PLTR240531C00024000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 1.74 | 1.69 | 1.75 | +0.33 | +23.40% | 615 | 942 | 81.05% |
| PLTR240607C00024000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 1.77 | 1.81 | 1.90 | +0.24 | +15.69% | 157 | 69 | 76.76% |
| PLTR240614C00024000 | 2024-05-03 3:33PM EDT | 2024-06-14 | 1.92 | 1.89 | 2.06 | +1.92 | - | 22 | 1 | 73.58% |
| PLTR240621C00024000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.05 | 2.04 | 2.05 | +0.36 | +21.30% | 906 | 9,284 | 70.02% |
| PLTR240719C00024000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.38 | 2.34 | 2.40 | +0.30 | +14.42% | 438 | 3,703 | 63.14% |
| PLTR240816C00024000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.15 | +0.42 | +15.38% | 794 | 3,689 | 69.19% |
| PLTR240920C00024000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 3.52 | 3.40 | 3.55 | +0.49 | +16.17% | 48 | 2,120 | 65.92% |
| PLTR241018C00024000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 3.75 | 3.75 | 3.80 | +0.47 | +14.33% | 201 | 868 | 64.94% |
| PLTR241115C00024000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.35 | +0.38 | +9.82% | 34 | 317 | 67.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00024000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.09 | 2.06 | 2.11 | -0.38 | -15.38% | 714 | 2,279 | 156.74% |
| PLTR240517P00024000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.19 | 2.16 | 2.29 | -0.39 | -15.12% | 571 | 10,439 | 109.47% |
| PLTR240524P00024000 | 2024-05-03 1:28PM EDT | 2024-05-24 | 2.42 | 2.17 | 2.35 | -0.21 | -7.98% | 7 | 232 | 88.67% |
| PLTR240531P00024000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 2.32 | 2.25 | 2.40 | -0.56 | -19.44% | 24 | 64 | 78.42% |
| PLTR240607P00024000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 2.51 | 2.36 | 2.51 | -0.68 | -21.32% | 1 | 4 | 73.54% |
| PLTR240621P00024000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 2.60 | 2.56 | 2.57 | -0.45 | -14.75% | 54 | 13,771 | 65.53% |
| PLTR240719P00024000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 2.89 | 2.77 | 2.84 | -0.31 | -9.69% | 23 | 2,563 | 57.57% |
| PLTR240816P00024000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.50 | -0.35 | -9.09% | 208 | 1,932 | 62.16% |
| PLTR240920P00024000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 3.70 | 3.65 | 3.75 | -0.40 | -9.76% | 168 | 710 | 58.11% |
| PLTR241018P00024000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 4.00 | 3.80 | 3.95 | -0.30 | -6.98% | 181 | 1,934 | 55.79% |
| PLTR241115P00024000 | 2024-05-03 11:10AM EDT | 2024-11-15 | 4.45 | 4.25 | 4.35 | -0.50 | -10.10% | 6 | 1,337 | 57.91% |
© 2024 Yahoo. All rights reserved.