Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 7.50 | 6.95 | 7.35 | 0.00 | - | 1 | 17 | 91.99% |
| PLTR240531C00017000 | 2024-04-30 2:10PM EDT | 17.00 | 5.50 | 5.05 | 5.40 | -0.25 | -4.35% | 2 | 7 | 74.32% |
| PLTR240531C00017500 | 2024-04-26 3:46PM EDT | 17.50 | 5.27 | 4.75 | 4.95 | 0.00 | - | 20 | 22 | 77.54% |
| PLTR240531C00018000 | 2024-04-29 12:44PM EDT | 18.00 | 5.15 | 4.30 | 4.55 | 0.00 | - | 2 | 12 | 75.68% |
| PLTR240531C00018500 | 2024-04-30 2:08PM EDT | 18.50 | 4.25 | 3.90 | 4.20 | -0.30 | -6.59% | 23 | 16 | 76.07% |
| PLTR240531C00019000 | 2024-04-30 11:00AM EDT | 19.00 | 4.19 | 3.55 | 3.80 | -0.07 | -1.64% | 2 | 957 | 75.39% |
| PLTR240531C00019500 | 2024-04-30 3:54PM EDT | 19.50 | 3.40 | 3.20 | 3.55 | -0.51 | -13.04% | 12 | 19 | 77.34% |
| PLTR240531C00020000 | 2024-04-30 3:55PM EDT | 20.00 | 3.10 | 3.10 | 3.15 | -0.57 | -15.53% | 15 | 906 | 80.37% |
| PLTR240531C00020500 | 2024-04-30 1:15PM EDT | 20.50 | 2.74 | 2.65 | 2.83 | -0.47 | -14.64% | 5 | 152 | 76.56% |
| PLTR240531C00021000 | 2024-04-30 3:55PM EDT | 21.00 | 2.52 | 2.46 | 2.55 | -0.42 | -14.29% | 151 | 671 | 78.32% |
| PLTR240531C00021500 | 2024-04-30 3:17PM EDT | 21.50 | 2.33 | 2.08 | 2.29 | -0.27 | -10.38% | 46 | 470 | 75.78% |
| PLTR240531C00022000 | 2024-04-30 3:53PM EDT | 22.00 | 2.05 | 1.86 | 2.06 | -0.39 | -15.98% | 185 | 486 | 76.17% |
| PLTR240531C00022500 | 2024-04-30 3:55PM EDT | 22.50 | 1.80 | 1.78 | 1.86 | -0.34 | -15.89% | 261 | 553 | 79.15% |
| PLTR240531C00023000 | 2024-04-30 3:18PM EDT | 23.00 | 1.60 | 1.45 | 1.64 | -0.38 | -19.19% | 188 | 1,525 | 76.17% |
| PLTR240531C00023500 | 2024-04-30 3:10PM EDT | 23.50 | 1.48 | 1.25 | 1.45 | -0.17 | -10.30% | 50 | 149 | 75.54% |
| PLTR240531C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 1.25 | 1.10 | 1.28 | -0.30 | -19.35% | 449 | 1,132 | 75.59% |
| PLTR240531C00024500 | 2024-04-30 3:17PM EDT | 24.50 | 1.12 | 1.08 | 1.13 | -0.18 | -13.85% | 34 | 327 | 78.03% |
| PLTR240531C00025000 | 2024-04-30 3:41PM EDT | 25.00 | 0.98 | 0.84 | 0.99 | -0.19 | -16.24% | 118 | 1,710 | 75.59% |
| PLTR240531C00025500 | 2024-04-30 2:19PM EDT | 25.50 | 0.88 | 0.82 | 0.86 | -0.13 | -12.87% | 70 | 564 | 77.44% |
| PLTR240531C00026000 | 2024-04-30 3:02PM EDT | 26.00 | 0.74 | 0.72 | 0.75 | -0.13 | -14.94% | 28 | 1,850 | 77.44% |
| PLTR240531C00026500 | 2024-04-30 11:22AM EDT | 26.50 | 0.67 | 0.62 | 0.66 | -0.13 | -16.25% | 2 | 169 | 77.34% |
| PLTR240531C00027000 | 2024-04-30 3:17PM EDT | 27.00 | 0.57 | 0.55 | 0.57 | -0.10 | -14.93% | 21 | 330 | 77.44% |
| PLTR240531C00027500 | 2024-04-30 3:09PM EDT | 27.50 | 0.49 | 0.47 | 0.50 | -0.05 | -9.26% | 16 | 202 | 77.34% |
| PLTR240531C00028000 | 2024-04-30 3:26PM EDT | 28.00 | 0.42 | 0.40 | 0.44 | -0.06 | -12.50% | 58 | 781 | 77.34% |
| PLTR240531C00028500 | 2024-04-30 2:53PM EDT | 28.50 | 0.38 | 0.35 | 0.38 | -0.03 | -7.32% | 2 | 436 | 77.34% |
| PLTR240531C00029000 | 2024-04-30 1:20PM EDT | 29.00 | 0.31 | 0.30 | 0.34 | -0.06 | -16.22% | 10 | 592 | 77.73% |
| PLTR240531C00030000 | 2024-04-30 3:47PM EDT | 30.00 | 0.25 | 0.24 | 0.26 | -0.03 | -10.71% | 47 | 416 | 78.71% |
| PLTR240531C00031000 | 2024-04-30 11:46AM EDT | 31.00 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 3 | 385 | 79.49% |
| PLTR240531C00032000 | 2024-04-30 2:57PM EDT | 32.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 30 | 501 | 80.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.07 | 0.08 | 0.17 | -0.01 | -12.50% | 37 | 663 | 84.38% |
| PLTR240531P00017000 | 2024-04-30 3:49PM EDT | 17.00 | 0.26 | 0.26 | 0.29 | +0.07 | +36.84% | 97 | 461 | 75.98% |
| PLTR240531P00017500 | 2024-04-30 1:51PM EDT | 17.50 | 0.31 | 0.32 | 0.35 | +0.05 | +19.23% | 23 | 402 | 74.22% |
| PLTR240531P00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.42 | 0.42 | 0.46 | +0.11 | +35.48% | 30 | 314 | 74.80% |
| PLTR240531P00018500 | 2024-04-30 3:46PM EDT | 18.50 | 0.55 | 0.54 | 0.59 | +0.14 | +34.15% | 45 | 2,253 | 75.20% |
| PLTR240531P00019000 | 2024-04-30 3:08PM EDT | 19.00 | 0.65 | 0.68 | 0.71 | +0.14 | +27.45% | 57 | 381 | 74.80% |
| PLTR240531P00019500 | 2024-04-30 3:27PM EDT | 19.50 | 0.82 | 0.83 | 0.87 | +0.20 | +32.26% | 16 | 400 | 74.80% |
| PLTR240531P00020000 | 2024-04-30 3:56PM EDT | 20.00 | 1.01 | 1.01 | 1.05 | +0.25 | +32.89% | 1,127 | 856 | 74.90% |
| PLTR240531P00020500 | 2024-04-30 2:18PM EDT | 20.50 | 1.12 | 1.21 | 1.25 | +0.18 | +19.15% | 17 | 242 | 74.90% |
| PLTR240531P00021000 | 2024-04-30 3:55PM EDT | 21.00 | 1.44 | 1.43 | 1.47 | +0.36 | +33.33% | 1,194 | 505 | 74.90% |
| PLTR240531P00021500 | 2024-04-30 3:27PM EDT | 21.50 | 1.64 | 1.66 | 1.71 | +0.31 | +23.31% | 74 | 340 | 74.61% |
| PLTR240531P00022000 | 2024-04-30 3:39PM EDT | 22.00 | 1.92 | 1.92 | 1.98 | +0.36 | +23.08% | 260 | 1,516 | 74.66% |
| PLTR240531P00022500 | 2024-04-30 3:52PM EDT | 22.50 | 2.20 | 2.12 | 2.26 | +0.38 | +20.88% | 172 | 150 | 73.00% |
| PLTR240531P00023000 | 2024-04-30 3:41PM EDT | 23.00 | 2.48 | 2.47 | 2.56 | +0.48 | +24.00% | 6 | 193 | 73.83% |
| PLTR240531P00023500 | 2024-04-29 2:51PM EDT | 23.50 | 2.32 | 2.80 | 3.05 | 0.00 | - | 16 | 89 | 77.34% |
| PLTR240531P00024000 | 2024-04-29 3:14PM EDT | 24.00 | 2.68 | 3.10 | 3.25 | 0.00 | - | 1 | 101 | 73.83% |
| PLTR240531P00024500 | 2024-04-24 9:53AM EDT | 24.50 | 3.30 | 3.45 | 3.60 | 0.00 | - | 1 | 84 | 73.54% |
| PLTR240531P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 3.31 | 3.80 | 3.95 | -0.29 | -8.06% | 1 | 13 | 72.56% |
| PLTR240531P00025500 | 2024-04-30 9:30AM EDT | 25.50 | 3.65 | 4.20 | 4.40 | -0.91 | -19.96% | 1 | 8 | 74.32% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 4.35 | 4.60 | 4.75 | 0.00 | - | 5 | 22 | 73.14% |
| PLTR240531P00027000 | 2024-04-16 2:40PM EDT | 27.00 | 5.65 | 5.40 | 5.55 | 0.00 | - | 11 | 12 | 71.29% |
| PLTR240531P00028000 | 2024-04-16 10:09AM EDT | 28.00 | 6.80 | 6.25 | 6.60 | 0.00 | - | - | 4 | 75.78% |
© 2024 Yahoo. All rights reserved.