Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628C00015000 | 2024-05-22 3:11PM EDT | 15.00 | 6.25 | 6.10 | 6.40 | -0.13 | -2.04% | 5 | 41 | 66.02% |
| PLTR240628C00017000 | 2024-05-16 12:45PM EDT | 17.00 | 5.00 | 4.20 | 4.45 | 0.00 | - | 4 | 8 | 53.91% |
| PLTR240628C00017500 | 2024-05-17 3:37PM EDT | 17.50 | 4.50 | 3.75 | 4.05 | 0.00 | - | 1 | 57 | 54.49% |
| PLTR240628C00018000 | 2024-05-21 3:13PM EDT | 18.00 | 3.40 | 3.30 | 3.60 | -0.12 | -3.41% | 20 | 87 | 52.05% |
| PLTR240628C00018500 | 2024-05-22 9:34AM EDT | 18.50 | 3.05 | 2.78 | 3.10 | 0.00 | - | 2 | 75 | 54.59% |
| PLTR240628C00019000 | 2024-05-20 3:49PM EDT | 19.00 | 2.60 | 2.35 | 2.73 | -0.30 | -10.34% | 2 | 51 | 54.30% |
| PLTR240628C00019500 | 2024-05-22 2:24PM EDT | 19.50 | 2.15 | 2.01 | 2.27 | -0.03 | -1.38% | 17 | 14 | 49.02% |
| PLTR240628C00020000 | 2024-05-22 2:10PM EDT | 20.00 | 1.84 | 1.59 | 2.00 | -0.03 | -1.60% | 3 | 216 | 51.07% |
| PLTR240628C00020500 | 2024-05-22 10:54AM EDT | 20.50 | 1.55 | 1.44 | 1.51 | +0.07 | +4.73% | 2 | 70 | 43.26% |
| PLTR240628C00021000 | 2024-05-22 3:49PM EDT | 21.00 | 1.18 | 1.17 | 1.26 | -0.07 | -5.60% | 225 | 1,116 | 43.85% |
| PLTR240628C00021500 | 2024-05-22 3:48PM EDT | 21.50 | 0.95 | 0.94 | 1.20 | -0.05 | -5.00% | 187 | 651 | 50.20% |
| PLTR240628C00022000 | 2024-05-22 3:52PM EDT | 22.00 | 0.75 | 0.74 | 0.79 | -0.08 | -9.64% | 270 | 1,374 | 42.29% |
| PLTR240628C00022500 | 2024-05-22 3:28PM EDT | 22.50 | 0.60 | 0.58 | 0.62 | -0.04 | -6.25% | 259 | 837 | 42.09% |
| PLTR240628C00023000 | 2024-05-22 3:28PM EDT | 23.00 | 0.48 | 0.46 | 0.49 | -0.03 | -5.88% | 73 | 1,069 | 42.38% |
| PLTR240628C00023500 | 2024-05-22 1:37PM EDT | 23.50 | 0.38 | 0.36 | 0.44 | -0.03 | -7.32% | 102 | 356 | 45.31% |
| PLTR240628C00024000 | 2024-05-22 3:56PM EDT | 24.00 | 0.30 | 0.29 | 0.35 | -0.01 | -3.23% | 222 | 543 | 45.61% |
| PLTR240628C00024500 | 2024-05-22 3:51PM EDT | 24.50 | 0.23 | 0.23 | 0.29 | -0.03 | -11.54% | 104 | 515 | 46.68% |
| PLTR240628C00025000 | 2024-05-22 3:32PM EDT | 25.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 306 | 1,085 | 46.97% |
| PLTR240628C00025500 | 2024-05-22 3:33PM EDT | 25.50 | 0.16 | 0.15 | 0.23 | -0.04 | -20.00% | 18 | 443 | 50.59% |
| PLTR240628C00026000 | 2024-05-22 1:39PM EDT | 26.00 | 0.15 | 0.13 | 0.20 | -0.01 | -6.25% | 176 | 703 | 51.95% |
| PLTR240628C00026500 | 2024-05-22 11:27AM EDT | 26.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 11 | 84 | 50.39% |
| PLTR240628C00027000 | 2024-05-22 11:11AM EDT | 27.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 102 | 196 | 50.00% |
| PLTR240628C00028000 | 2024-05-22 12:46PM EDT | 28.00 | 0.08 | 0.07 | 0.14 | -0.01 | -11.11% | 1 | 194 | 55.66% |
| PLTR240628C00029000 | 2024-05-21 12:42PM EDT | 29.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 5 | 22 | 56.25% |
| PLTR240628C00030000 | 2024-05-17 11:08AM EDT | 30.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 9 | 25 | 58.20% |
| PLTR240628C00031000 | 2024-05-14 2:48PM EDT | 31.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | - | 2 | 61.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628P00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 10 | 11 | 59.38% |
| PLTR240628P00016500 | 2024-05-22 10:49AM EDT | 16.50 | 0.03 | 0.04 | 0.06 | -0.03 | -50.00% | 105 | 3 | 47.66% |
| PLTR240628P00017000 | 2024-05-22 10:51AM EDT | 17.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 110 | 69 | 45.70% |
| PLTR240628P00017500 | 2024-05-22 12:19PM EDT | 17.50 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 6 | 49 | 43.16% |
| PLTR240628P00018000 | 2024-05-22 2:21PM EDT | 18.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 28 | 443 | 41.80% |
| PLTR240628P00018500 | 2024-05-22 9:46AM EDT | 18.50 | 0.17 | 0.16 | 0.19 | 0.00 | - | 33 | 267 | 40.23% |
| PLTR240628P00019000 | 2024-05-22 2:29PM EDT | 19.00 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 34 | 1,145 | 39.36% |
| PLTR240628P00019500 | 2024-05-22 2:59PM EDT | 19.50 | 0.36 | 0.33 | 0.36 | +0.01 | +2.86% | 616 | 1,610 | 37.79% |
| PLTR240628P00020000 | 2024-05-22 3:19PM EDT | 20.00 | 0.50 | 0.44 | 0.50 | +0.03 | +6.38% | 144 | 1,342 | 37.31% |
| PLTR240628P00020500 | 2024-05-22 3:24PM EDT | 20.50 | 0.70 | 0.61 | 0.69 | +0.07 | +11.11% | 50 | 422 | 37.40% |
| PLTR240628P00021000 | 2024-05-22 3:53PM EDT | 21.00 | 0.91 | 0.82 | 0.92 | +0.04 | +4.60% | 188 | 675 | 37.50% |
| PLTR240628P00021500 | 2024-05-22 3:57PM EDT | 21.50 | 1.16 | 1.09 | 1.19 | +0.04 | +3.57% | 8 | 240 | 37.50% |
| PLTR240628P00022000 | 2024-05-22 12:19PM EDT | 22.00 | 1.34 | 1.39 | 1.54 | -0.07 | -4.96% | 1 | 155 | 39.26% |
| PLTR240628P00022500 | 2024-05-22 9:46AM EDT | 22.50 | 1.71 | 1.73 | 1.89 | -0.02 | -1.16% | 2 | 115 | 39.65% |
| PLTR240628P00023000 | 2024-05-22 12:17PM EDT | 23.00 | 2.22 | 1.98 | 2.25 | +0.04 | +1.83% | 36 | 39 | 39.36% |
| PLTR240628P00023500 | 2024-05-22 2:25PM EDT | 23.50 | 2.65 | 2.49 | 2.82 | +0.39 | +17.26% | 5 | 23 | 47.56% |
| PLTR240628P00024000 | 2024-05-21 12:33PM EDT | 24.00 | 3.08 | 2.81 | 3.10 | +0.08 | +2.67% | 10 | 49 | 41.41% |
| PLTR240628P00024500 | 2024-05-21 3:44PM EDT | 24.50 | 3.42 | 3.35 | 3.55 | 0.00 | - | 1 | 3 | 42.58% |
| PLTR240628P00025000 | 2024-05-22 12:26PM EDT | 25.00 | 3.75 | 3.70 | 4.00 | +0.20 | +5.63% | 1 | 19 | 42.97% |
| PLTR240628P00026000 | 2024-05-16 10:05AM EDT | 26.00 | 4.30 | 4.75 | 5.10 | 0.00 | - | - | 163 | 56.84% |
© 2024 Yahoo. All rights reserved.