Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00003000 | 2024-04-25 9:51AM EDT | 3.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240517C00005000 | 2024-04-18 9:37AM EDT | 5.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240517C00006000 | 2024-04-24 2:31PM EDT | 6.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240517C00007000 | 2024-04-23 10:11AM EDT | 7.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240517C00008000 | 2024-04-29 2:32PM EDT | 8.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PLTR240517C00009000 | 2024-04-29 10:31AM EDT | 9.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240517C00010000 | 2024-04-29 3:24PM EDT | 10.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240517C00011000 | 2024-04-26 3:47PM EDT | 11.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PLTR240517C00012000 | 2024-04-29 3:14PM EDT | 12.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240517C00013000 | 2024-04-29 1:37PM EDT | 13.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PLTR240517C00014000 | 2024-04-29 3:59PM EDT | 14.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR240517C00015000 | 2024-04-29 1:22PM EDT | 15.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PLTR240517C00016000 | 2024-04-29 3:30PM EDT | 16.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240517C00017000 | 2024-04-29 2:32PM EDT | 17.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240517C00017500 | 2024-04-29 11:26AM EDT | 17.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240517C00018000 | 2024-04-29 3:24PM EDT | 18.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PLTR240517C00018500 | 2024-04-29 9:46AM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240517C00019000 | 2024-04-29 3:38PM EDT | 19.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| PLTR240517C00019500 | 2024-04-29 12:28PM EDT | 19.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240517C00020000 | 2024-04-29 3:58PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| PLTR240517C00020500 | 2024-04-29 2:32PM EDT | 20.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240517C00021000 | 2024-04-29 3:58PM EDT | 21.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| PLTR240517C00021500 | 2024-04-29 3:11PM EDT | 21.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PLTR240517C00022000 | 2024-04-29 3:58PM EDT | 22.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| PLTR240517C00022500 | 2024-04-29 3:58PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| PLTR240517C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,973 | 0 | 1.56% |
| PLTR240517C00023500 | 2024-04-29 3:59PM EDT | 23.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 3.13% |
| PLTR240517C00024000 | 2024-04-29 3:59PM EDT | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,972 | 0 | 6.25% |
| PLTR240517C00024500 | 2024-04-29 3:59PM EDT | 24.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| PLTR240517C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,388 | 0 | 12.50% |
| PLTR240517C00025500 | 2024-04-29 3:39PM EDT | 25.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| PLTR240517C00026000 | 2024-04-29 3:59PM EDT | 26.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 12.50% |
| PLTR240517C00026500 | 2024-04-29 3:58PM EDT | 26.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| PLTR240517C00027000 | 2024-04-29 3:55PM EDT | 27.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 25.00% |
| PLTR240517C00028000 | 2024-04-29 3:58PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 25.00% |
| PLTR240517C00029000 | 2024-04-29 3:55PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| PLTR240517C00030000 | 2024-04-29 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,917 | 0 | 25.00% |
| PLTR240517C00031000 | 2024-04-29 1:43PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| PLTR240517C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| PLTR240517C00033000 | 2024-04-29 3:55PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PLTR240517C00034000 | 2024-04-29 3:58PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PLTR240517C00035000 | 2024-04-29 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| PLTR240517C00036000 | 2024-04-29 1:19PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240517C00037000 | 2024-04-26 10:01AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PLTR240517C00038000 | 2024-04-29 2:31PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240517C00039000 | 2024-04-29 10:44AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PLTR240517C00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00003000 | 2024-02-06 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLTR240517P00005000 | 2024-04-02 12:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR240517P00006000 | 2024-03-20 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,087 | 246.88% |
| PLTR240517P00007000 | 2024-03-07 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 515 | 209.38% |
| PLTR240517P00008000 | 2024-04-29 1:09PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240517P00009000 | 2024-04-16 12:53PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240517P00010000 | 2024-04-26 9:30AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PLTR240517P00011000 | 2024-04-24 1:05PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240517P00012000 | 2024-04-26 1:39PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240517P00013000 | 2024-04-29 2:04PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240517P00014000 | 2024-04-29 1:10PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PLTR240517P00015000 | 2024-04-29 3:54PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 50.00% |
| PLTR240517P00016000 | 2024-04-29 2:07PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| PLTR240517P00017000 | 2024-04-29 3:45PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| PLTR240517P00017500 | 2024-04-29 3:09PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| PLTR240517P00018000 | 2024-04-29 3:59PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| PLTR240517P00018500 | 2024-04-29 3:58PM EDT | 18.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| PLTR240517P00019000 | 2024-04-29 3:56PM EDT | 19.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 25.00% |
| PLTR240517P00019500 | 2024-04-29 3:44PM EDT | 19.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PLTR240517P00020000 | 2024-04-29 3:56PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 12.50% |
| PLTR240517P00020500 | 2024-04-29 3:03PM EDT | 20.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| PLTR240517P00021000 | 2024-04-29 3:54PM EDT | 21.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| PLTR240517P00021500 | 2024-04-29 2:59PM EDT | 21.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| PLTR240517P00022000 | 2024-04-29 3:57PM EDT | 22.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,617 | 0 | 6.25% |
| PLTR240517P00022500 | 2024-04-29 3:59PM EDT | 22.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 1.56% |
| PLTR240517P00023000 | 2024-04-29 3:48PM EDT | 23.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| PLTR240517P00023500 | 2024-04-29 3:55PM EDT | 23.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| PLTR240517P00024000 | 2024-04-29 3:23PM EDT | 24.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| PLTR240517P00024500 | 2024-04-29 11:30AM EDT | 24.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PLTR240517P00025000 | 2024-04-29 3:36PM EDT | 25.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PLTR240517P00025500 | 2024-04-29 11:04AM EDT | 25.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PLTR240517P00026000 | 2024-04-29 2:26PM EDT | 26.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PLTR240517P00026500 | 2024-04-23 1:10PM EDT | 26.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240517P00027000 | 2024-04-29 10:49AM EDT | 27.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PLTR240517P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240517P00029000 | 2024-04-17 2:36PM EDT | 29.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240517P00030000 | 2024-04-25 10:03AM EDT | 30.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240517P00031000 | 2024-04-18 2:41PM EDT | 31.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240517P00032000 | 2024-04-16 10:25AM EDT | 32.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PLTR240517P00033000 | 2024-04-29 11:47AM EDT | 33.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240517P00034000 | 2024-04-25 9:46AM EDT | 34.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240517P00035000 | 2024-04-25 2:01PM EDT | 35.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR240517P00036000 | 2024-04-18 12:48PM EDT | 36.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240517P00037000 | 2024-04-18 9:39AM EDT | 37.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PLTR240517P00038000 | 2024-04-16 10:03AM EDT | 38.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240517P00039000 | 2024-04-24 10:38AM EDT | 39.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240517P00040000 | 2024-04-23 3:28PM EDT | 40.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.