Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-04-30 11:34AM EDT | 15.00 | 7.45 | 7.40 | 7.50 | -0.25 | -3.25% | 4 | 405 | 111.33% |
| PLTR240524C00017000 | 2024-04-29 3:03PM EDT | 17.00 | 5.82 | 5.50 | 5.70 | 0.00 | - | 1 | 29 | 96.88% |
| PLTR240524C00018000 | 2024-04-30 9:38AM EDT | 18.00 | 5.05 | 4.70 | 4.75 | -0.10 | -1.94% | 10 | 56 | 91.21% |
| PLTR240524C00018500 | 2024-04-29 9:43AM EDT | 18.50 | 4.50 | 4.30 | 4.35 | 0.00 | - | 4 | 6 | 89.84% |
| PLTR240524C00019000 | 2024-04-30 11:59AM EDT | 19.00 | 4.00 | 3.90 | 4.00 | -0.28 | -6.54% | 10 | 38 | 89.26% |
| PLTR240524C00019500 | 2024-04-29 12:35PM EDT | 19.50 | 3.93 | 3.55 | 3.75 | 0.00 | - | 2 | 77 | 91.70% |
| PLTR240524C00020000 | 2024-04-30 9:36AM EDT | 20.00 | 3.51 | 3.20 | 3.25 | +0.01 | +0.29% | 100 | 675 | 86.52% |
| PLTR240524C00020500 | 2024-04-30 12:13PM EDT | 20.50 | 2.87 | 2.89 | 2.96 | -0.28 | -8.89% | 3 | 354 | 87.01% |
| PLTR240524C00021000 | 2024-04-30 11:37AM EDT | 21.00 | 2.64 | 2.54 | 2.66 | -0.13 | -4.69% | 22 | 475 | 85.25% |
| PLTR240524C00021500 | 2024-04-30 12:14PM EDT | 21.50 | 2.33 | 2.32 | 2.36 | -0.23 | -8.98% | 13 | 398 | 85.64% |
| PLTR240524C00022000 | 2024-04-30 11:53AM EDT | 22.00 | 2.06 | 2.08 | 2.12 | -0.30 | -12.71% | 156 | 3,491 | 85.94% |
| PLTR240524C00022500 | 2024-04-30 12:15PM EDT | 22.50 | 1.88 | 1.83 | 1.88 | -0.14 | -6.93% | 103 | 5,411 | 85.16% |
| PLTR240524C00023000 | 2024-04-30 12:14PM EDT | 23.00 | 1.63 | 1.65 | 1.67 | -0.23 | -12.37% | 180 | 2,015 | 85.74% |
| PLTR240524C00023500 | 2024-04-30 11:53AM EDT | 23.50 | 1.42 | 1.44 | 1.48 | -0.17 | -10.69% | 5 | 488 | 85.25% |
| PLTR240524C00024000 | 2024-04-30 12:00PM EDT | 24.00 | 1.26 | 1.25 | 1.28 | -0.13 | -9.35% | 83 | 1,440 | 84.18% |
| PLTR240524C00024500 | 2024-04-30 10:12AM EDT | 24.50 | 1.16 | 1.08 | 1.12 | -0.04 | -3.33% | 26 | 604 | 83.64% |
| PLTR240524C00025000 | 2024-04-30 12:07PM EDT | 25.00 | 0.95 | 0.94 | 0.97 | -0.15 | -13.64% | 96 | 2,738 | 83.30% |
| PLTR240524C00025500 | 2024-04-30 12:09PM EDT | 25.50 | 0.83 | 0.81 | 0.85 | -0.09 | -9.78% | 3 | 358 | 83.11% |
| PLTR240524C00026000 | 2024-04-30 12:10PM EDT | 26.00 | 0.69 | 0.71 | 0.73 | -0.13 | -15.85% | 6 | 820 | 83.11% |
| PLTR240524C00026500 | 2024-04-30 11:48AM EDT | 26.50 | 0.60 | 0.61 | 0.63 | -0.10 | -14.29% | 7 | 571 | 82.81% |
| PLTR240524C00027000 | 2024-04-30 11:55AM EDT | 27.00 | 0.52 | 0.51 | 0.54 | -0.08 | -13.33% | 8 | 787 | 82.23% |
| PLTR240524C00027500 | 2024-04-30 12:08PM EDT | 27.50 | 0.46 | 0.44 | 0.46 | -0.05 | -9.80% | 26 | 463 | 82.03% |
| PLTR240524C00028000 | 2024-04-29 3:49PM EDT | 28.00 | 0.38 | 0.39 | 0.41 | -0.06 | -13.64% | 2 | 895 | 83.01% |
| PLTR240524C00028500 | 2024-04-30 11:19AM EDT | 28.50 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 4 | 375 | 82.81% |
| PLTR240524C00029000 | 2024-04-29 3:58PM EDT | 29.00 | 0.32 | 0.28 | 0.30 | 0.00 | - | 106 | 426 | 82.62% |
| PLTR240524C00030000 | 2024-04-30 11:06AM EDT | 30.00 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 44 | 808 | 83.59% |
| PLTR240524C00031000 | 2024-04-30 10:44AM EDT | 31.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 2 | 35 | 84.18% |
| PLTR240524C00032000 | 2024-04-30 10:28AM EDT | 32.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 1 | 89 | 85.55% |
| PLTR240524C00033000 | 2024-04-29 12:16PM EDT | 33.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 11 | 31 | 86.33% |
| PLTR240524C00035000 | 2024-04-30 10:49AM EDT | 35.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 14 | 243 | 91.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-04-29 2:59PM EDT | 15.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 10 | 125 | 84.38% |
| PLTR240524P00017000 | 2024-04-30 11:31AM EDT | 17.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 9 | 666 | 78.71% |
| PLTR240524P00018000 | 2024-04-30 12:11PM EDT | 18.00 | 0.31 | 0.31 | 0.32 | +0.02 | +6.90% | 9 | 563 | 77.83% |
| PLTR240524P00018500 | 2024-04-30 11:41AM EDT | 18.50 | 0.40 | 0.41 | 0.43 | +0.04 | +11.11% | 10 | 2,171 | 78.42% |
| PLTR240524P00019000 | 2024-04-30 12:16PM EDT | 19.00 | 0.54 | 0.52 | 0.54 | +0.08 | +17.78% | 154 | 937 | 78.03% |
| PLTR240524P00019500 | 2024-04-30 11:25AM EDT | 19.50 | 0.67 | 0.65 | 0.69 | +0.09 | +16.67% | 111 | 523 | 78.22% |
| PLTR240524P00020000 | 2024-04-30 12:09PM EDT | 20.00 | 0.82 | 0.81 | 0.84 | +0.13 | +18.84% | 50 | 1,119 | 78.03% |
| PLTR240524P00020500 | 2024-04-30 12:11PM EDT | 20.50 | 1.00 | 0.98 | 1.00 | +0.15 | +17.65% | 30 | 1,510 | 77.25% |
| PLTR240524P00021000 | 2024-04-30 11:19AM EDT | 21.00 | 1.15 | 1.19 | 1.23 | +0.11 | +10.58% | 30 | 802 | 78.13% |
| PLTR240524P00021500 | 2024-04-30 12:14PM EDT | 21.50 | 1.45 | 1.41 | 1.45 | +0.22 | +17.89% | 12 | 344 | 77.83% |
| PLTR240524P00022000 | 2024-04-30 11:53AM EDT | 22.00 | 1.68 | 1.67 | 1.70 | +0.20 | +13.51% | 52 | 1,340 | 78.13% |
| PLTR240524P00022500 | 2024-04-30 11:04AM EDT | 22.50 | 1.81 | 1.92 | 1.98 | +0.12 | +7.10% | 13 | 265 | 77.83% |
| PLTR240524P00023000 | 2024-04-29 1:02PM EDT | 23.00 | 2.00 | 2.16 | 2.26 | 0.00 | - | 6 | 142 | 76.47% |
| PLTR240524P00023500 | 2024-04-30 11:53AM EDT | 23.50 | 2.53 | 2.50 | 2.55 | +0.18 | +7.66% | 8 | 62 | 76.51% |
| PLTR240524P00024000 | 2024-04-29 12:41PM EDT | 24.00 | 2.68 | 2.84 | 2.88 | +0.11 | +4.28% | 7 | 199 | 76.56% |
| PLTR240524P00024500 | 2024-04-29 11:33AM EDT | 24.50 | 2.92 | 3.15 | 3.25 | +0.02 | +0.69% | 1 | 30 | 76.07% |
| PLTR240524P00025000 | 2024-04-26 10:08AM EDT | 25.00 | 3.46 | 3.50 | 3.65 | 0.00 | - | 10 | 63 | 76.37% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 3.90 | 4.00 | 0.00 | - | 57 | 65 | 75.88% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 4.25 | 4.35 | 0.00 | - | 3 | 9 | 73.14% |
| PLTR240524P00027000 | 2024-04-30 12:10PM EDT | 27.00 | 5.15 | 5.15 | 5.25 | +0.40 | +8.42% | 5 | 9 | 76.76% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 8.75 | 8.85 | 0.00 | - | 1 | 1 | 63.28% |
© 2024 Yahoo. All rights reserved.