Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,904.00 -2,340.49 (-3.70%) CMC Crypto 200
1,258.64 -99.37 (-7.32%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed 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 | 2024-05-10 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 617 | 30,321 | 156.25% |
| PLTR240517C00025000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,411 | 66,931 | 68.75% |
| PLTR240524C00025000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2,388 | 5,615 | 56.64% |
| PLTR240531C00025000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 936 | 4,103 | 50.39% |
| PLTR240607C00025000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 3,904 | 5,164 | 46.29% |
| PLTR240614C00025000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 217 | 907 | 45.41% |
| PLTR240621C00025000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 2,908 | 34,585 | 45.31% |
| PLTR240628C00025000 | 2024-05-10 3:49PM EDT | 2024-06-28 | 0.20 | 0.21 | 0.22 | -0.10 | -33.33% | 112 | 10 | 44.53% |
| PLTR240719C00025000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.39 | 0.37 | 0.39 | -0.10 | -20.41% | 4,103 | 11,650 | 44.92% |
| PLTR240816C00025000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 0.97 | 0.93 | 0.97 | -0.14 | -12.61% | 3,128 | 8,535 | 54.69% |
| PLTR240920C00025000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 1.24 | 1.21 | 1.24 | -0.16 | -11.43% | 427 | 6,665 | 53.22% |
| PLTR241018C00025000 | 2024-05-10 3:25PM EDT | 2024-10-18 | 1.44 | 1.39 | 1.46 | -0.25 | -14.79% | 258 | 5,851 | 52.37% |
| PLTR241115C00025000 | 2024-05-10 3:35PM EDT | 2024-11-15 | 1.94 | 1.90 | 1.96 | -0.28 | -12.61% | 374 | 1,483 | 57.32% |
| PLTR241220C00025000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 2.22 | 2.18 | 2.22 | -0.23 | -9.39% | 273 | 9,170 | 56.98% |
| PLTR250117C00025000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 2.40 | 2.36 | 2.47 | -0.25 | -9.43% | 1,009 | 31,190 | 56.93% |
| PLTR250321C00025000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 3.00 | 2.94 | 3.00 | -0.30 | -9.09% | 235 | 531 | 58.25% |
| PLTR250620C00025000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 3.70 | 3.65 | 3.75 | -0.35 | -8.64% | 285 | 12,537 | 59.74% |
| PLTR260116C00025000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 5.10 | 5.05 | 5.15 | -0.40 | -7.27% | 734 | 13,798 | 61.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00025000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 4.08 | 4.15 | 5.40 | +0.23 | +5.97% | 173 | 305 | 373.44% |
| PLTR240517P00025000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 4.35 | 4.15 | 4.45 | +0.47 | +12.11% | 179 | 10,226 | 77.73% |
| PLTR240524P00025000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 4.45 | 3.35 | 5.45 | +0.70 | +18.67% | 13 | 703 | 147.36% |
| PLTR240531P00025000 | 2024-05-10 1:25PM EDT | 2024-05-31 | 4.50 | 3.35 | 4.60 | +0.63 | +16.28% | 114 | 559 | 65.23% |
| PLTR240607P00025000 | 2024-05-10 3:00PM EDT | 2024-06-07 | 4.50 | 4.25 | 5.50 | +0.65 | +16.88% | 5 | 498 | 75.49% |
| PLTR240614P00025000 | 2024-05-08 2:35PM EDT | 2024-06-14 | 3.70 | 4.35 | 4.60 | 0.00 | - | - | 101 | 50.98% |
| PLTR240621P00025000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 4.50 | 4.25 | 5.10 | +0.62 | +15.98% | 78 | 8,516 | 51.37% |
| PLTR240719P00025000 | 2024-05-10 2:41PM EDT | 2024-07-19 | 4.65 | 4.50 | 5.60 | +0.60 | +14.81% | 26 | 3,208 | 54.64% |
| PLTR240816P00025000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 5.05 | 4.95 | 5.05 | +0.51 | +11.23% | 59 | 2,773 | 46.29% |
| PLTR240920P00025000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.35 | +0.37 | +7.58% | 13 | 1,271 | 47.02% |
| PLTR241018P00025000 | 2024-05-09 3:36PM EDT | 2024-10-18 | 4.93 | 5.25 | 5.50 | 0.00 | - | 16 | 1,185 | 45.90% |
| PLTR241115P00025000 | 2024-05-09 12:51PM EDT | 2024-11-15 | 5.20 | 5.65 | 5.75 | 0.00 | - | 2 | 1,444 | 47.02% |
| PLTR241220P00025000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 5.90 | 5.80 | 5.95 | +0.25 | +4.42% | 6 | 3,764 | 46.53% |
| PLTR250117P00025000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.05 | +0.45 | +8.18% | 34 | 11,897 | 45.44% |
| PLTR250321P00025000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 6.08 | 6.30 | 6.45 | 0.00 | - | 11 | 1,357 | 46.09% |
| PLTR250620P00025000 | 2024-05-10 3:10PM EDT | 2025-06-20 | 6.90 | 6.70 | 6.95 | +0.25 | +3.76% | 1,002 | 1,592 | 46.48% |
| PLTR260116P00025000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 7.77 | 7.65 | 7.80 | +0.26 | +3.46% | 21 | 4,466 | 45.75% |
© 2024 Yahoo. All rights reserved.