Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240607C00015000 | 2024-05-20 10:26AM EDT | 15.00 | 6.34 | 5.45 | 6.95 | -0.06 | -0.94% | 20 | 41 | 181.64% |
| PLTR240607C00016500 | 2024-05-17 11:11AM EDT | 16.50 | 5.50 | 3.85 | 6.50 | 0.00 | - | 10 | 21 | 121.29% |
| PLTR240607C00017000 | 2024-05-21 3:57PM EDT | 17.00 | 4.33 | 4.30 | 4.35 | -0.17 | -3.78% | 155 | 40 | 69.14% |
| PLTR240607C00017500 | 2024-05-17 10:04AM EDT | 17.50 | 3.86 | 3.05 | 3.95 | -0.80 | -17.17% | 1 | 11 | 79.10% |
| PLTR240607C00018000 | 2024-05-21 3:57PM EDT | 18.00 | 3.35 | 2.66 | 4.40 | -0.71 | -17.49% | 28 | 33 | 78.71% |
| PLTR240607C00018500 | 2024-05-20 10:16AM EDT | 18.50 | 2.96 | 2.70 | 3.30 | 0.00 | - | 1 | 139 | 66.99% |
| PLTR240607C00019000 | 2024-05-21 3:31PM EDT | 19.00 | 2.35 | 2.16 | 2.61 | -0.40 | -14.55% | 4 | 101 | 67.19% |
| PLTR240607C00019500 | 2024-05-21 3:20PM EDT | 19.50 | 1.95 | 1.40 | 1.97 | -0.33 | -14.47% | 15 | 84 | 47.07% |
| PLTR240607C00020000 | 2024-05-21 3:57PM EDT | 20.00 | 1.51 | 1.40 | 1.55 | -0.31 | -17.03% | 409 | 1,635 | 43.85% |
| PLTR240607C00020500 | 2024-05-21 3:56PM EDT | 20.50 | 1.17 | 1.13 | 1.19 | -0.28 | -19.31% | 92 | 521 | 42.48% |
| PLTR240607C00021000 | 2024-05-21 3:56PM EDT | 21.00 | 0.85 | 0.83 | 0.87 | -0.24 | -22.02% | 615 | 1,535 | 40.92% |
| PLTR240607C00021500 | 2024-05-21 3:53PM EDT | 21.50 | 0.61 | 0.59 | 0.65 | -0.20 | -24.69% | 671 | 1,901 | 41.99% |
| PLTR240607C00022000 | 2024-05-21 3:55PM EDT | 22.00 | 0.43 | 0.42 | 0.44 | -0.17 | -28.33% | 844 | 3,770 | 40.82% |
| PLTR240607C00022500 | 2024-05-21 3:56PM EDT | 22.50 | 0.30 | 0.29 | 0.31 | -0.12 | -28.57% | 688 | 2,145 | 41.70% |
| PLTR240607C00023000 | 2024-05-21 3:58PM EDT | 23.00 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 2,715 | 3,098 | 41.99% |
| PLTR240607C00023500 | 2024-05-21 3:56PM EDT | 23.50 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 263 | 3,269 | 43.46% |
| PLTR240607C00024000 | 2024-05-21 3:51PM EDT | 24.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 178 | 3,783 | 45.12% |
| PLTR240607C00024500 | 2024-05-21 3:33PM EDT | 24.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 223 | 6,118 | 49.22% |
| PLTR240607C00025000 | 2024-05-21 3:57PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 220 | 5,696 | 49.81% |
| PLTR240607C00025500 | 2024-05-21 3:53PM EDT | 25.50 | 0.08 | 0.05 | 0.25 | -0.01 | -11.11% | 18 | 1,155 | 65.23% |
| PLTR240607C00026000 | 2024-05-21 2:24PM EDT | 26.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 18 | 3,105 | 54.69% |
| PLTR240607C00026500 | 2024-05-21 1:57PM EDT | 26.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 8 | 270 | 58.98% |
| PLTR240607C00027000 | 2024-05-21 11:27AM EDT | 27.00 | 0.04 | 0.03 | 0.12 | -0.01 | -20.00% | 5 | 502 | 67.97% |
| PLTR240607C00028000 | 2024-05-21 10:45AM EDT | 28.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 15 | 1,089 | 64.84% |
| PLTR240607C00029000 | 2024-05-20 3:18PM EDT | 29.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 685 | 67.19% |
| PLTR240607C00030000 | 2024-05-21 1:21PM EDT | 30.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 64 | 2,044 | 75.00% |
| PLTR240607C00031000 | 2024-05-20 12:50PM EDT | 31.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 30 | 348 | 92.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240607P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 89.84% |
| PLTR240607P00016500 | 2024-05-20 12:35PM EDT | 16.50 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 1 | 691 | 69.92% |
| PLTR240607P00017000 | 2024-05-20 1:36PM EDT | 17.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 414 | 59.38% |
| PLTR240607P00017500 | 2024-05-21 3:16PM EDT | 17.50 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 5 | 239 | 58.20% |
| PLTR240607P00018000 | 2024-05-21 3:34PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 486 | 46.48% |
| PLTR240607P00018500 | 2024-05-21 3:29PM EDT | 18.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 4 | 1,063 | 43.75% |
| PLTR240607P00019000 | 2024-05-21 2:53PM EDT | 19.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 26 | 1,211 | 39.84% |
| PLTR240607P00019500 | 2024-05-21 3:29PM EDT | 19.50 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 38 | 1,345 | 38.09% |
| PLTR240607P00020000 | 2024-05-21 3:40PM EDT | 20.00 | 0.21 | 0.20 | 0.21 | +0.05 | +31.25% | 557 | 4,141 | 36.72% |
| PLTR240607P00020500 | 2024-05-21 3:40PM EDT | 20.50 | 0.34 | 0.34 | 0.36 | +0.07 | +25.93% | 243 | 3,099 | 37.11% |
| PLTR240607P00021000 | 2024-05-21 3:57PM EDT | 21.00 | 0.54 | 0.53 | 0.60 | +0.10 | +22.73% | 188 | 2,515 | 39.26% |
| PLTR240607P00021500 | 2024-05-21 3:43PM EDT | 21.50 | 0.80 | 0.79 | 0.97 | +0.16 | +25.00% | 119 | 1,184 | 45.31% |
| PLTR240607P00022000 | 2024-05-21 3:41PM EDT | 22.00 | 1.10 | 1.11 | 1.20 | +0.16 | +17.02% | 42 | 1,130 | 40.82% |
| PLTR240607P00022500 | 2024-05-21 3:46PM EDT | 22.50 | 1.50 | 1.42 | 1.56 | +0.03 | +2.04% | 64 | 767 | 41.02% |
| PLTR240607P00023000 | 2024-05-21 3:29PM EDT | 23.00 | 1.91 | 1.69 | 2.00 | +0.26 | +15.76% | 181 | 1,397 | 44.34% |
| PLTR240607P00023500 | 2024-05-21 1:51PM EDT | 23.50 | 2.33 | 1.97 | 2.59 | 0.00 | - | 1 | 247 | 57.91% |
| PLTR240607P00024000 | 2024-05-21 11:47AM EDT | 24.00 | 2.82 | 2.61 | 3.00 | +0.24 | +9.30% | 2 | 111 | 57.42% |
| PLTR240607P00024500 | 2024-05-21 12:40PM EDT | 24.50 | 3.30 | 2.84 | 3.65 | +0.31 | +10.37% | 18 | 268 | 75.59% |
| PLTR240607P00025000 | 2024-05-21 3:58PM EDT | 25.00 | 3.79 | 2.97 | 4.60 | +0.22 | +6.16% | 1 | 487 | 112.79% |
| PLTR240607P00025500 | 2024-05-14 3:55PM EDT | 25.50 | 4.10 | 3.20 | 5.35 | 0.00 | - | 2 | 6 | 135.16% |
| PLTR240607P00026000 | 2024-05-10 11:17AM EDT | 26.00 | 5.29 | 4.00 | 5.50 | 0.00 | - | 50 | 50 | 119.14% |
| PLTR240607P00026500 | 2024-05-07 10:03AM EDT | 26.50 | 4.76 | 4.40 | 5.95 | 0.00 | - | - | 0 | 121.68% |
| PLTR240607P00027000 | 2024-05-13 9:35AM EDT | 27.00 | 5.88 | 4.75 | 6.70 | 0.00 | - | 9 | 36 | 144.53% |
| PLTR240607P00028000 | 2024-05-21 9:50AM EDT | 28.00 | 6.77 | 6.00 | 7.45 | -0.28 | -3.97% | 2 | 2 | 138.09% |
| PLTR240607P00030000 | 2024-05-06 2:03PM EDT | 30.00 | 5.65 | 7.95 | 9.70 | 0.00 | - | - | 0 | 87.89% |
© 2024 Yahoo. All rights reserved.