Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240510C00030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 7,788 | 5,472 | 146.88% |
PLTR240517C00030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.25 | +0.06 | +33.33% | 4,788 | 27,135 | 108.20% |
PLTR240524C00030000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | +0.10 | +45.45% | 916 | 974 | 92.29% |
PLTR240531C00030000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.36 | 0.31 | 0.38 | +0.08 | +28.57% | 574 | 558 | 81.05% |
PLTR240607C00030000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.44 | 0.44 | 0.45 | +0.12 | +37.50% | 284 | 844 | 77.83% |
PLTR240614C00030000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 0.51 | 0.29 | 0.51 | +0.51 | - | 37 | - | 68.36% |
PLTR240621C00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.58 | +0.11 | +25.00% | 2,132 | 23,109 | 70.41% |
PLTR240719C00030000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.82 | +0.13 | +19.40% | 810 | 6,752 | 63.43% |
PLTR240816C00030000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.39 | 1.37 | 1.41 | +0.23 | +19.83% | 390 | 9,292 | 68.65% |
PLTR240920C00030000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 1.68 | 1.63 | 1.70 | +0.22 | +15.07% | 212 | 7,215 | 64.67% |
PLTR241018C00030000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 1.87 | 1.86 | 1.90 | +0.22 | +13.33% | 67 | 1,471 | 62.70% |
PLTR241115C00030000 | 2024-05-03 12:10PM EDT | 2024-11-15 | 2.34 | 2.23 | 2.44 | +0.19 | +8.84% | 47 | 8,094 | 65.09% |
PLTR241220C00030000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 2.65 | 2.63 | 2.70 | +0.29 | +12.29% | 148 | 7,839 | 64.55% |
PLTR250117C00030000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 2.90 | 2.85 | 2.90 | +0.35 | +13.73% | 1,359 | 30,240 | 63.67% |
PLTR250321C00030000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 3.45 | 3.45 | 3.55 | +0.30 | +9.52% | 88 | 804 | 64.33% |
PLTR250620C00030000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 4.35 | 4.25 | 4.40 | +0.40 | +10.13% | 214 | 10,793 | 65.14% |
PLTR260116C00030000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 5.95 | 5.85 | 6.20 | +0.47 | +8.58% | 1,297 | 10,008 | 67.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240510P00030000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 6.81 | 6.70 | 7.25 | -0.64 | -8.59% | 3 | 208 | 178.13% |
PLTR240517P00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 6.90 | 6.80 | 7.20 | -0.83 | -10.74% | 58 | 1,371 | 117.77% |
PLTR240531P00030000 | 2024-04-30 12:51PM EDT | 2024-05-31 | 8.01 | 6.75 | 7.10 | +8.01 | - | - | 2 | 74.41% |
PLTR240621P00030000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 7.15 | 6.95 | 7.25 | -0.45 | -5.92% | 91 | 1,290 | 64.55% |
PLTR240719P00030000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 7.39 | 7.15 | 7.40 | -0.51 | -6.46% | 10 | 501 | 57.32% |
PLTR240816P00030000 | 2024-05-03 11:56AM EDT | 2024-08-16 | 7.85 | 7.50 | 7.90 | -0.35 | -4.27% | 1 | 205 | 60.11% |
PLTR240920P00030000 | 2024-04-30 11:42AM EDT | 2024-09-20 | 8.60 | 7.80 | 8.05 | 0.00 | - | 1 | 217 | 56.62% |
PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 2024-10-18 | 8.85 | 8.10 | 8.85 | 0.00 | - | 2 | 174 | 61.43% |
PLTR241115P00030000 | 2024-04-29 11:15AM EDT | 2024-11-15 | 8.70 | 8.30 | 8.45 | 0.00 | - | 8 | 596 | 55.23% |
PLTR241220P00030000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 8.56 | 8.40 | 8.60 | -0.34 | -3.82% | 10 | 244 | 52.66% |
PLTR250117P00030000 | 2024-05-03 10:07AM EDT | 2025-01-17 | 8.72 | 8.60 | 8.75 | -0.42 | -4.60% | 1 | 2,783 | 52.12% |
PLTR250321P00030000 | 2024-04-22 9:34AM EDT | 2025-03-21 | 10.75 | 8.45 | 11.20 | 0.00 | - | - | 1 | 60.35% |
PLTR250620P00030000 | 2024-05-02 11:33AM EDT | 2025-06-20 | 10.05 | 9.50 | 10.15 | 0.00 | - | 335 | 1,249 | 53.27% |
PLTR260116P00030000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 10.61 | 10.40 | 11.60 | -0.22 | -2.03% | 22 | 625 | 53.08% |