UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,460.04 -15.88 (-0.09%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,318.00 +9.40 (+0.41%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,930.78 +651.11 (+1.29%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00025000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.05 | 1.04 | 1.05 | +0.29 | +38.16% | 15,612 | 14,639 | 155.86% |
| PLTR240517C00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.18 | 1.17 | 1.19 | +0.29 | +32.58% | 5,313 | 69,026 | 108.89% |
| PLTR240524C00025000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.29 | 1.28 | 1.32 | +0.30 | +30.30% | 954 | 2,893 | 92.38% |
| PLTR240531C00025000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.37 | 1.33 | 1.40 | +0.30 | +28.04% | 786 | 1,648 | 81.64% |
| PLTR240607C00025000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 1.48 | 1.36 | 1.50 | +0.25 | +20.33% | 222 | 853 | 74.80% |
| PLTR240614C00025000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 1.10 | 1.27 | 1.68 | +1.10 | - | 46 | 2 | 69.43% |
| PLTR240621C00025000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.69 | 1.67 | 1.70 | +0.32 | +23.36% | 3,045 | 24,580 | 70.41% |
| PLTR240719C00025000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.02 | 1.99 | 2.02 | +0.36 | +21.69% | 1,470 | 7,421 | 63.38% |
| PLTR240816C00025000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 2.76 | 2.70 | 2.76 | +0.34 | +14.05% | 494 | 4,699 | 68.80% |
| PLTR240920C00025000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 3.07 | 3.05 | 3.15 | +0.34 | +12.45% | 330 | 5,818 | 65.89% |
| PLTR241018C00025000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 3.35 | 3.30 | 3.40 | +0.39 | +13.18% | 124 | 5,317 | 64.06% |
| PLTR241115C00025000 | 2024-05-03 2:15PM EDT | 2024-11-15 | 3.82 | 3.80 | 3.95 | +0.22 | +6.11% | 208 | 932 | 67.02% |
| PLTR241220C00025000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 4.10 | 4.10 | 4.25 | +0.40 | +10.81% | 428 | 6,660 | 65.77% |
| PLTR250117C00025000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.45 | +0.45 | +11.39% | 955 | 30,255 | 64.99% |
| PLTR250321C00025000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 5.05 | 4.95 | 5.10 | +0.41 | +8.84% | 105 | 159 | 65.53% |
| PLTR250620C00025000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 5.84 | 5.75 | 5.95 | +0.49 | +9.16% | 225 | 6,261 | 66.38% |
| PLTR260116C00025000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 7.45 | 7.40 | 7.45 | +0.60 | +8.76% | 434 | 12,512 | 67.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00025000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.70 | 2.59 | 2.73 | -0.50 | -15.62% | 155 | 1,112 | 150.59% |
| PLTR240517P00025000 | 2024-05-03 1:50PM EDT | 2024-05-17 | 2.90 | 2.73 | 2.89 | -0.28 | -8.81% | 8 | 9,732 | 106.45% |
| PLTR240524P00025000 | 2024-05-02 9:38AM EDT | 2024-05-24 | 3.45 | 2.83 | 3.00 | 0.00 | - | 1 | 70 | 89.65% |
| PLTR240531P00025000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 2.95 | 2.90 | 3.00 | -0.35 | -10.61% | 11 | 29 | 78.13% |
| PLTR240607P00025000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 3.67 | 3.00 | 3.15 | 0.00 | - | 1 | 4 | 73.93% |
| PLTR240621P00025000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | -0.55 | -14.67% | 140 | 8,461 | 65.72% |
| PLTR240719P00025000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 3.55 | 3.40 | 3.50 | -0.55 | -13.41% | 11 | 2,920 | 58.06% |
| PLTR240816P00025000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 4.08 | 3.95 | 4.10 | -0.39 | -8.72% | 53 | 1,486 | 61.21% |
| PLTR240920P00025000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 4.30 | 4.25 | 4.35 | -0.45 | -9.47% | 9 | 1,068 | 57.69% |
| PLTR241018P00025000 | 2024-05-02 1:13PM EDT | 2024-10-18 | 4.90 | 4.40 | 4.60 | 0.00 | - | 13 | 712 | 55.79% |
| PLTR241115P00025000 | 2024-05-02 10:49AM EDT | 2024-11-15 | 5.35 | 4.85 | 5.00 | 0.00 | - | 1 | 1,415 | 57.86% |
| PLTR241220P00025000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 5.20 | 5.00 | 5.20 | -0.09 | -1.70% | 18 | 4,003 | 55.64% |
| PLTR250117P00025000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.30 | -0.35 | -6.25% | 13 | 9,691 | 54.13% |
| PLTR250321P00025000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 5.79 | 5.60 | 5.80 | -0.15 | -2.53% | 6 | 264 | 54.00% |
| PLTR250620P00025000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 6.30 | 6.15 | 8.30 | -0.20 | -3.08% | 161 | 1,543 | 63.33% |
| PLTR260116P00025000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 7.35 | 6.90 | 7.35 | -0.05 | -0.68% | 226 | 1,468 | 50.68% |
© 2024 Yahoo. All rights reserved.