Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621C00003000 | 2024-04-25 3:36PM EDT | 3.00 | 18.70 | 19.15 | 19.30 | 0.00 | - | 5 | 138 | 250.00% |
| PLTR240621C00005000 | 2024-04-29 1:07PM EDT | 5.00 | 17.74 | 17.15 | 17.30 | 0.00 | - | 1 | 255 | 185.94% |
| PLTR240621C00006000 | 2024-04-02 2:28PM EDT | 6.00 | 16.60 | 16.15 | 16.35 | 0.00 | - | 3 | 13 | 175.00% |
| PLTR240621C00007000 | 2024-04-26 11:14AM EDT | 7.00 | 15.50 | 15.15 | 15.35 | 0.00 | - | 2 | 1,220 | 155.47% |
| PLTR240621C00008000 | 2024-04-25 1:25PM EDT | 8.00 | 13.45 | 14.20 | 14.30 | 0.00 | - | 2 | 92 | 138.67% |
| PLTR240621C00009000 | 2024-04-30 11:58AM EDT | 9.00 | 13.47 | 13.20 | 13.35 | -0.39 | -2.81% | 7 | 78 | 130.47% |
| PLTR240621C00010000 | 2024-04-30 1:12PM EDT | 10.00 | 12.19 | 12.20 | 12.30 | -0.65 | -5.06% | 14 | 5,466 | 110.55% |
| PLTR240621C00011000 | 2024-04-30 10:11AM EDT | 11.00 | 11.70 | 11.25 | 11.35 | +1.90 | +19.39% | 3 | 224 | 108.98% |
| PLTR240621C00012000 | 2024-04-30 1:12PM EDT | 12.00 | 10.25 | 10.25 | 10.40 | +2.00 | +24.24% | 1 | 2,851 | 100.98% |
| PLTR240621C00013000 | 2024-04-30 9:52AM EDT | 13.00 | 9.90 | 9.25 | 9.40 | 0.00 | - | 1 | 3,512 | 89.65% |
| PLTR240621C00014000 | 2024-04-29 10:10AM EDT | 14.00 | 8.98 | 8.30 | 8.45 | 0.00 | - | 1 | 1,792 | 84.57% |
| PLTR240621C00015000 | 2024-04-30 12:53PM EDT | 15.00 | 7.40 | 7.35 | 7.45 | -0.68 | -8.42% | 1 | 13,465 | 76.56% |
| PLTR240621C00016000 | 2024-04-30 12:32PM EDT | 16.00 | 6.60 | 6.50 | 6.65 | -0.30 | -4.35% | 17 | 2,757 | 78.81% |
| PLTR240621C00017000 | 2024-04-30 1:17PM EDT | 17.00 | 5.70 | 5.65 | 5.75 | -0.41 | -6.71% | 1 | 10,967 | 74.80% |
| PLTR240621C00018000 | 2024-04-30 1:25PM EDT | 18.00 | 4.88 | 4.85 | 4.95 | -0.52 | -9.63% | 17 | 5,275 | 72.85% |
| PLTR240621C00019000 | 2024-04-30 11:33AM EDT | 19.00 | 4.30 | 4.10 | 4.20 | -0.25 | -5.49% | 2 | 2,920 | 70.80% |
| PLTR240621C00020000 | 2024-04-30 1:29PM EDT | 20.00 | 3.45 | 3.45 | 3.55 | -0.50 | -12.66% | 166 | 14,926 | 70.22% |
| PLTR240621C00021000 | 2024-04-30 1:22PM EDT | 21.00 | 2.91 | 2.92 | 2.93 | -0.29 | -9.06% | 57 | 5,354 | 69.87% |
| PLTR240621C00022000 | 2024-04-30 1:35PM EDT | 22.00 | 2.42 | 2.40 | 2.43 | -0.33 | -12.00% | 5,364 | 11,863 | 69.39% |
| PLTR240621C00023000 | 2024-04-30 1:30PM EDT | 23.00 | 1.94 | 1.96 | 1.99 | -0.33 | -14.54% | 398 | 10,609 | 68.99% |
| PLTR240621C00024000 | 2024-04-30 1:33PM EDT | 24.00 | 1.60 | 1.59 | 1.61 | -0.25 | -13.51% | 239 | 9,318 | 68.65% |
| PLTR240621C00025000 | 2024-04-30 1:31PM EDT | 25.00 | 1.27 | 1.28 | 1.30 | -0.22 | -14.77% | 672 | 24,338 | 68.46% |
| PLTR240621C00026000 | 2024-04-30 1:28PM EDT | 26.00 | 1.03 | 1.01 | 1.04 | -0.13 | -11.21% | 116 | 11,444 | 68.07% |
| PLTR240621C00027000 | 2024-04-30 1:21PM EDT | 27.00 | 0.82 | 0.80 | 0.83 | -0.11 | -11.83% | 328 | 8,768 | 67.97% |
| PLTR240621C00028000 | 2024-04-30 12:57PM EDT | 28.00 | 0.62 | 0.63 | 0.65 | -0.10 | -13.89% | 74 | 12,758 | 67.77% |
| PLTR240621C00029000 | 2024-04-30 1:34PM EDT | 29.00 | 0.52 | 0.50 | 0.52 | -0.05 | -8.93% | 17 | 11,984 | 68.02% |
| PLTR240621C00030000 | 2024-04-30 1:30PM EDT | 30.00 | 0.40 | 0.39 | 0.41 | -0.07 | -14.89% | 304 | 22,955 | 67.97% |
| PLTR240621C00031000 | 2024-04-30 11:41AM EDT | 31.00 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 3 | 5,790 | 68.36% |
| PLTR240621C00032000 | 2024-04-30 10:46AM EDT | 32.00 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 1 | 6,608 | 69.14% |
| PLTR240621C00033000 | 2024-04-30 11:59AM EDT | 33.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 3 | 1,848 | 69.63% |
| PLTR240621C00034000 | 2024-04-30 1:19PM EDT | 34.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 2 | 2,189 | 70.12% |
| PLTR240621C00035000 | 2024-04-30 11:32AM EDT | 35.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 5 | 11,503 | 71.29% |
| PLTR240621C00036000 | 2024-04-30 11:56AM EDT | 36.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 2 | 3,030 | 72.07% |
| PLTR240621C00037000 | 2024-04-29 12:40PM EDT | 37.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 1 | 4,207 | 69.92% |
| PLTR240621C00038000 | 2024-04-29 10:42AM EDT | 38.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 6 | 1,961 | 73.63% |
| PLTR240621C00039000 | 2024-04-30 12:22PM EDT | 39.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 200 | 568 | 75.00% |
| PLTR240621C00040000 | 2024-04-30 1:37PM EDT | 40.00 | 0.07 | 0.06 | 0.07 | -0.01 | -14.29% | 220 | 10,876 | 75.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621P00003000 | 2024-04-29 1:07PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 580 | 187.50% |
| PLTR240621P00005000 | 2024-04-19 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 594 | 182.81% |
| PLTR240621P00006000 | 2024-03-07 12:24PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,040 | 140.63% |
| PLTR240621P00007000 | 2024-04-11 1:12PM EDT | 7.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 6,719 | 142.19% |
| PLTR240621P00008000 | 2024-04-16 12:54PM EDT | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 381 | 126.56% |
| PLTR240621P00009000 | 2024-04-23 1:31PM EDT | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2,186 | 113.28% |
| PLTR240621P00010000 | 2024-04-26 1:06PM EDT | 10.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 3 | 20,650 | 94.53% |
| PLTR240621P00011000 | 2024-04-24 12:10PM EDT | 11.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 7,764 | 88.28% |
| PLTR240621P00012000 | 2024-04-30 9:30AM EDT | 12.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 25,836 | 81.25% |
| PLTR240621P00013000 | 2024-04-29 11:10AM EDT | 13.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 13,394 | 73.44% |
| PLTR240621P00014000 | 2024-04-30 1:03PM EDT | 14.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 7 | 15,264 | 70.70% |
| PLTR240621P00015000 | 2024-04-30 1:12PM EDT | 15.00 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 33 | 17,902 | 69.73% |
| PLTR240621P00016000 | 2024-04-30 12:58PM EDT | 16.00 | 0.23 | 0.23 | 0.24 | +0.05 | +27.78% | 6 | 7,346 | 67.58% |
| PLTR240621P00017000 | 2024-04-30 12:53PM EDT | 17.00 | 0.37 | 0.37 | 0.39 | +0.07 | +23.33% | 98 | 11,400 | 66.99% |
| PLTR240621P00018000 | 2024-04-30 1:30PM EDT | 18.00 | 0.57 | 0.56 | 0.58 | +0.10 | +20.83% | 91 | 8,965 | 66.02% |
| PLTR240621P00019000 | 2024-04-30 1:29PM EDT | 19.00 | 0.83 | 0.82 | 0.85 | +0.16 | +23.88% | 128 | 10,340 | 65.58% |
| PLTR240621P00020000 | 2024-04-30 12:56PM EDT | 20.00 | 1.19 | 1.16 | 1.18 | +0.21 | +21.43% | 110 | 10,755 | 65.14% |
| PLTR240621P00021000 | 2024-04-30 1:27PM EDT | 21.00 | 1.59 | 1.58 | 1.59 | +0.26 | +19.55% | 72 | 8,120 | 64.84% |
| PLTR240621P00022000 | 2024-04-30 1:01PM EDT | 22.00 | 2.10 | 2.06 | 2.10 | +0.32 | +17.98% | 4,219 | 5,542 | 64.75% |
| PLTR240621P00023000 | 2024-04-30 12:55PM EDT | 23.00 | 2.68 | 2.64 | 2.68 | +0.40 | +17.54% | 600 | 8,319 | 64.99% |
| PLTR240621P00024000 | 2024-04-29 2:44PM EDT | 24.00 | 2.89 | 3.25 | 3.30 | 0.00 | - | 41 | 13,386 | 64.26% |
| PLTR240621P00025000 | 2024-04-30 12:54PM EDT | 25.00 | 4.00 | 3.90 | 4.00 | +0.39 | +10.80% | 2 | 8,430 | 63.43% |
| PLTR240621P00026000 | 2024-04-29 2:26PM EDT | 26.00 | 4.25 | 4.65 | 4.80 | 0.00 | - | 1 | 4,289 | 64.06% |
| PLTR240621P00027000 | 2024-04-30 1:37PM EDT | 27.00 | 5.50 | 5.45 | 5.55 | +0.25 | +5.00% | 1 | 1,123 | 62.99% |
| PLTR240621P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 6.10 | 6.25 | 6.40 | 0.00 | - | 10 | 1,175 | 62.21% |
| PLTR240621P00029000 | 2024-04-18 10:31AM EDT | 29.00 | 8.11 | 7.15 | 7.25 | 0.00 | - | 4 | 622 | 61.91% |
| PLTR240621P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 7.60 | 8.10 | 8.20 | 0.00 | - | 1 | 1,290 | 64.36% |
| PLTR240621P00031000 | 2024-04-18 12:03PM EDT | 31.00 | 9.95 | 9.00 | 9.10 | 0.00 | - | 1 | 3,631 | 62.89% |
| PLTR240621P00032000 | 2024-04-11 1:44PM EDT | 32.00 | 9.30 | 9.90 | 10.05 | 0.00 | - | 2 | 151 | 61.33% |
| PLTR240621P00033000 | 2024-04-22 9:58AM EDT | 33.00 | 12.40 | 10.85 | 11.05 | 0.00 | - | 1 | 155 | 62.89% |
| PLTR240621P00034000 | 2024-04-12 11:00AM EDT | 34.00 | 11.35 | 11.90 | 12.00 | 0.00 | - | 3 | 89 | 66.41% |
| PLTR240621P00035000 | 2024-04-23 9:48AM EDT | 35.00 | 13.32 | 12.75 | 12.95 | 0.00 | - | 8 | 21 | 55.08% |
| PLTR240621P00036000 | 2024-04-04 3:59PM EDT | 36.00 | 13.61 | 13.80 | 13.95 | 0.00 | - | 3 | 12 | 63.28% |
| PLTR240621P00037000 | 2024-04-30 1:35PM EDT | 37.00 | 14.83 | 14.80 | 14.90 | +0.22 | +1.51% | 24 | 0 | 60.55% |
| PLTR240621P00038000 | 2024-03-11 11:46AM EDT | 38.00 | 12.60 | 15.50 | 15.90 | 0.00 | - | 1 | 17 | 73.05% |
| PLTR240621P00039000 | 2024-04-09 11:33AM EDT | 39.00 | 16.40 | 16.75 | 16.90 | 0.00 | - | 1 | 0 | 53.13% |
| PLTR240621P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 17.18 | 16.95 | 18.50 | 0.00 | - | 1 | 1 | 122.95% |
© 2024 Yahoo. All rights reserved.