Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240328C00030000 | 2024-03-28 11:44AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 10,456 | 193.75% |
PLTR240405C00030000 | 2024-03-28 12:16PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | +0.01 | - | 649 | 3,819 | 75.00% |
PLTR240412C00030000 | 2024-03-28 10:02AM EDT | 2024-04-12 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 16 | 2,256 | 63.67% |
PLTR240419C00030000 | 2024-03-28 12:14PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1,585 | 24,707 | 57.42% |
PLTR240426C00030000 | 2024-03-28 11:46AM EDT | 2024-04-26 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 193 | 4,454 | 53.32% |
PLTR240503C00030000 | 2024-03-28 12:10PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.26 | -0.16 | -39.02% | 105 | 446 | 62.89% |
PLTR240517C00030000 | 2024-03-28 12:14PM EDT | 2024-05-17 | 0.58 | 0.57 | 0.58 | -0.30 | -34.48% | 1,893 | 20,455 | 69.53% |
PLTR240621C00030000 | 2024-03-28 12:15PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.87 | -0.39 | -31.45% | 1,930 | 21,465 | 62.21% |
PLTR240719C00030000 | 2024-03-28 12:11PM EDT | 2024-07-19 | 1.11 | 1.09 | 1.11 | -0.40 | -26.49% | 209 | 4,720 | 59.77% |
PLTR240816C00030000 | 2024-03-28 12:03PM EDT | 2024-08-16 | 1.67 | 1.63 | 1.66 | -0.45 | -21.23% | 88 | 9,919 | 64.38% |
PLTR240920C00030000 | 2024-03-28 12:02PM EDT | 2024-09-20 | 1.95 | 1.90 | 1.91 | -0.48 | -19.75% | 127 | 6,583 | 62.06% |
PLTR241018C00030000 | 2024-03-28 11:51AM EDT | 2024-10-18 | 2.24 | 2.13 | 2.16 | -0.44 | -16.42% | 57 | 399 | 61.35% |
PLTR241115C00030000 | 2024-03-28 12:06PM EDT | 2024-11-15 | 2.65 | 2.60 | 2.65 | -0.56 | -17.45% | 50 | 4,131 | 64.33% |
PLTR241220C00030000 | 2024-03-28 12:12PM EDT | 2024-12-20 | 2.90 | 2.88 | 2.91 | -0.55 | -15.94% | 65 | 6,919 | 63.48% |
PLTR250117C00030000 | 2024-03-28 12:14PM EDT | 2025-01-17 | 3.06 | 3.05 | 3.10 | -0.60 | -16.39% | 1,101 | 28,635 | 62.60% |
PLTR250620C00030000 | 2024-03-28 12:13PM EDT | 2025-06-20 | 4.45 | 4.40 | 4.50 | -0.66 | -12.92% | 174 | 6,094 | 64.23% |
PLTR260116C00030000 | 2024-03-28 12:13PM EDT | 2026-01-16 | 5.85 | 5.80 | 5.95 | -0.80 | -11.94% | 288 | 8,582 | 64.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240328P00030000 | 2024-03-28 10:50AM EDT | 2024-03-28 | 6.50 | 6.85 | 7.15 | +0.80 | +14.04% | 5 | 0 | 348.44% |
PLTR240405P00030000 | 2024-03-28 11:19AM EDT | 2024-04-05 | 6.66 | 6.80 | 6.90 | +0.96 | +16.84% | 13 | 20 | 78.13% |
PLTR240412P00030000 | 2024-03-28 10:02AM EDT | 2024-04-12 | 6.30 | 6.80 | 6.95 | +1.60 | +34.04% | 10 | 15 | 66.41% |
PLTR240419P00030000 | 2024-03-28 11:19AM EDT | 2024-04-19 | 6.67 | 6.80 | 6.90 | +1.12 | +20.18% | 33 | 296 | 60.16% |
PLTR240426P00030000 | 2024-03-20 3:54PM EDT | 2024-04-26 | 5.50 | 6.80 | 7.00 | 0.00 | - | 2 | 3 | 52.73% |
PLTR240517P00030000 | 2024-03-28 11:19AM EDT | 2024-05-17 | 7.07 | 7.20 | 7.30 | +1.54 | +27.85% | 12 | 1,207 | 62.70% |
PLTR240621P00030000 | 2024-03-28 9:36AM EDT | 2024-06-21 | 7.00 | 7.40 | 7.50 | +1.00 | +16.67% | 300 | 894 | 55.03% |
PLTR240719P00030000 | 2024-03-28 11:14AM EDT | 2024-07-19 | 7.47 | 7.55 | 7.65 | +1.20 | +19.14% | 1 | 387 | 51.76% |
PLTR240816P00030000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 7.85 | 7.95 | 8.05 | +0.66 | +9.18% | 12 | 110 | 55.03% |
PLTR240920P00030000 | 2024-03-28 10:02AM EDT | 2024-09-20 | 7.84 | 8.15 | 8.25 | +0.54 | +7.40% | 2 | 156 | 52.88% |
PLTR241018P00030000 | 2024-03-28 10:20AM EDT | 2024-10-18 | 8.14 | 8.30 | 8.40 | -0.01 | -0.12% | 1 | 173 | 51.61% |
PLTR241115P00030000 | 2024-03-26 1:28PM EDT | 2024-11-15 | 7.58 | 8.65 | 8.75 | 0.00 | - | 6 | 566 | 53.61% |
PLTR241220P00030000 | 2024-03-28 12:00PM EDT | 2024-12-20 | 8.75 | 8.80 | 8.90 | +1.03 | +13.34% | 41 | 159 | 52.00% |
PLTR250117P00030000 | 2024-03-28 11:50AM EDT | 2025-01-17 | 8.82 | 8.90 | 9.00 | +0.97 | +12.36% | 4 | 3,140 | 50.78% |
PLTR250620P00030000 | 2024-03-27 3:11PM EDT | 2025-06-20 | 9.40 | 9.75 | 11.65 | 0.00 | - | 3 | 1,218 | 58.62% |
PLTR260116P00030000 | 2024-03-28 11:04AM EDT | 2026-01-16 | 10.55 | 10.60 | 10.75 | +0.44 | +4.35% | 7 | 549 | 48.80% |