Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816C00003000 | 2024-04-15 1:36PM EDT | 3.00 | 19.08 | 19.10 | 19.30 | 0.00 | - | 1 | 11 | 212.50% |
| PLTR240816C00005000 | 2024-04-01 1:29PM EDT | 5.00 | 18.00 | 17.15 | 17.25 | 0.00 | - | 1 | 2 | 157.42% |
| PLTR240816C00009000 | 2024-04-23 1:30PM EDT | 9.00 | 12.70 | 13.25 | 13.45 | 0.00 | - | 1 | 22 | 114.84% |
| PLTR240816C00010000 | 2024-04-29 3:50PM EDT | 10.00 | 12.49 | 12.30 | 12.40 | -0.51 | -3.92% | 1 | 541 | 102.93% |
| PLTR240816C00011000 | 2024-04-19 3:38PM EDT | 11.00 | 9.85 | 11.35 | 11.55 | 0.00 | - | 2 | 57 | 99.61% |
| PLTR240816C00012000 | 2024-04-26 2:11PM EDT | 12.00 | 10.80 | 10.45 | 10.60 | 0.00 | - | 2 | 160 | 93.75% |
| PLTR240816C00013000 | 2024-04-24 9:37AM EDT | 13.00 | 9.40 | 9.55 | 9.65 | 0.00 | - | 2 | 73 | 87.79% |
| PLTR240816C00014000 | 2024-04-30 1:05PM EDT | 14.00 | 8.66 | 8.65 | 8.75 | +1.51 | +21.12% | 27 | 301 | 82.72% |
| PLTR240816C00015000 | 2024-04-29 10:26AM EDT | 15.00 | 8.60 | 7.80 | 7.90 | 0.00 | - | 1 | 855 | 79.30% |
| PLTR240816C00016000 | 2024-04-26 2:36PM EDT | 16.00 | 7.30 | 7.05 | 7.10 | 0.00 | - | 5 | 1,940 | 77.64% |
| PLTR240816C00017000 | 2024-04-30 1:46PM EDT | 17.00 | 6.40 | 6.25 | 6.35 | -0.15 | -2.29% | 143 | 1,590 | 74.85% |
| PLTR240816C00018000 | 2024-04-30 2:26PM EDT | 18.00 | 5.60 | 5.55 | 5.65 | -0.45 | -7.44% | 10 | 2,560 | 73.29% |
| PLTR240816C00019000 | 2024-04-30 11:38AM EDT | 19.00 | 5.15 | 4.95 | 5.00 | -0.19 | -3.56% | 29 | 2,272 | 72.56% |
| PLTR240816C00020000 | 2024-04-30 1:35PM EDT | 20.00 | 4.40 | 4.35 | 4.45 | -0.37 | -7.76% | 49 | 4,139 | 71.83% |
| PLTR240816C00021000 | 2024-04-30 2:41PM EDT | 21.00 | 3.83 | 3.80 | 3.90 | -0.32 | -7.71% | 32 | 1,432 | 70.65% |
| PLTR240816C00022000 | 2024-04-30 12:39PM EDT | 22.00 | 3.40 | 3.35 | 3.40 | -0.35 | -9.33% | 31 | 2,218 | 70.12% |
| PLTR240816C00023000 | 2024-04-30 2:35PM EDT | 23.00 | 2.95 | 2.91 | 2.96 | -0.30 | -9.23% | 411 | 2,594 | 69.39% |
| PLTR240816C00024000 | 2024-04-30 2:05PM EDT | 24.00 | 2.57 | 2.54 | 2.58 | -0.21 | -7.55% | 127 | 3,394 | 69.09% |
| PLTR240816C00025000 | 2024-04-30 2:38PM EDT | 25.00 | 2.23 | 2.20 | 2.25 | -0.25 | -10.08% | 284 | 4,569 | 68.75% |
| PLTR240816C00026000 | 2024-04-30 12:54PM EDT | 26.00 | 1.92 | 1.90 | 1.95 | -0.16 | -7.69% | 26 | 4,198 | 68.41% |
| PLTR240816C00027000 | 2024-04-30 1:39PM EDT | 27.00 | 1.69 | 1.66 | 1.70 | -0.15 | -8.15% | 13 | 5,734 | 68.51% |
| PLTR240816C00028000 | 2024-04-30 12:09PM EDT | 28.00 | 1.49 | 1.43 | 1.47 | -0.16 | -9.70% | 37 | 5,329 | 68.24% |
| PLTR240816C00029000 | 2024-04-29 2:48PM EDT | 29.00 | 1.37 | 1.24 | 1.28 | 0.00 | - | 2 | 8,821 | 68.26% |
| PLTR240816C00030000 | 2024-04-30 2:35PM EDT | 30.00 | 1.10 | 1.07 | 1.11 | -0.08 | -6.78% | 69 | 9,238 | 68.21% |
| PLTR240816C00031000 | 2024-04-30 12:25PM EDT | 31.00 | 0.98 | 0.93 | 0.96 | -0.05 | -4.85% | 84 | 2,334 | 68.21% |
| PLTR240816C00032000 | 2024-04-29 3:15PM EDT | 32.00 | 0.91 | 0.81 | 0.84 | 0.00 | - | 76 | 761 | 68.41% |
| PLTR240816C00033000 | 2024-04-29 2:32PM EDT | 33.00 | 0.77 | 0.70 | 0.73 | 0.00 | - | 7 | 493 | 68.41% |
| PLTR240816C00034000 | 2024-04-26 9:40AM EDT | 34.00 | 0.56 | 0.61 | 0.64 | 0.00 | - | 13 | 385 | 68.60% |
| PLTR240816C00035000 | 2024-04-30 2:08PM EDT | 35.00 | 0.56 | 0.53 | 0.56 | -0.08 | -12.50% | 66 | 3,321 | 68.75% |
| PLTR240816C00036000 | 2024-04-29 1:16PM EDT | 36.00 | 0.54 | 0.47 | 0.50 | 0.00 | - | 1 | 538 | 69.24% |
| PLTR240816C00037000 | 2024-04-30 1:29PM EDT | 37.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 101 | 412 | 69.43% |
| PLTR240816C00038000 | 2024-04-29 3:04PM EDT | 38.00 | 0.43 | 0.36 | 0.39 | +0.03 | +7.50% | 3 | 106 | 69.73% |
| PLTR240816C00039000 | 2024-04-26 1:47PM EDT | 39.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 5 | 343 | 70.12% |
| PLTR240816C00040000 | 2024-04-30 2:28PM EDT | 40.00 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 21 | 4,206 | 70.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816P00003000 | 2024-02-13 3:31PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 131.25% |
| PLTR240816P00005000 | 2024-03-19 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 740 | 128.91% |
| PLTR240816P00009000 | 2024-04-26 10:03AM EDT | 9.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 1,417 | 73.44% |
| PLTR240816P00010000 | 2024-04-30 10:54AM EDT | 10.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 15 | 20,040 | 73.83% |
| PLTR240816P00011000 | 2024-04-29 10:42AM EDT | 11.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 3 | 2,703 | 73.05% |
| PLTR240816P00012000 | 2024-04-29 3:59PM EDT | 12.00 | 0.13 | 0.11 | 0.18 | 0.00 | - | 2 | 2,345 | 69.92% |
| PLTR240816P00013000 | 2024-04-26 10:36AM EDT | 13.00 | 0.18 | 0.21 | 0.23 | 0.00 | - | 2 | 8,872 | 68.26% |
| PLTR240816P00014000 | 2024-04-30 10:20AM EDT | 14.00 | 0.29 | 0.31 | 0.34 | -0.01 | -3.33% | 14 | 3,826 | 66.80% |
| PLTR240816P00015000 | 2024-04-30 1:10PM EDT | 15.00 | 0.47 | 0.46 | 0.47 | +0.08 | +20.51% | 20 | 2,126 | 65.63% |
| PLTR240816P00016000 | 2024-04-30 1:24PM EDT | 16.00 | 0.65 | 0.64 | 0.67 | +0.10 | +18.18% | 16 | 3,027 | 64.84% |
| PLTR240816P00017000 | 2024-04-30 1:43PM EDT | 17.00 | 0.89 | 0.87 | 0.90 | +0.15 | +20.27% | 74 | 6,082 | 63.87% |
| PLTR240816P00018000 | 2024-04-30 12:55PM EDT | 18.00 | 1.17 | 1.16 | 1.19 | +0.17 | +17.00% | 18 | 7,171 | 63.23% |
| PLTR240816P00019000 | 2024-04-30 11:51AM EDT | 19.00 | 1.43 | 1.50 | 1.54 | +0.11 | +8.33% | 22 | 3,424 | 62.65% |
| PLTR240816P00020000 | 2024-04-30 2:39PM EDT | 20.00 | 1.92 | 1.90 | 1.94 | +0.25 | +14.97% | 20 | 5,395 | 62.06% |
| PLTR240816P00021000 | 2024-04-30 2:23PM EDT | 21.00 | 2.39 | 2.35 | 2.40 | +0.28 | +13.27% | 1 | 7,452 | 61.47% |
| PLTR240816P00022000 | 2024-04-30 2:41PM EDT | 22.00 | 2.87 | 2.86 | 2.89 | +0.30 | +11.67% | 53 | 3,238 | 60.74% |
| PLTR240816P00023000 | 2024-04-30 1:44PM EDT | 23.00 | 3.45 | 3.40 | 3.50 | +0.32 | +10.22% | 29 | 2,936 | 60.43% |
| PLTR240816P00024000 | 2024-04-30 12:34PM EDT | 24.00 | 4.00 | 4.00 | 4.10 | +0.35 | +9.59% | 6 | 1,857 | 59.62% |
| PLTR240816P00025000 | 2024-04-30 11:31AM EDT | 25.00 | 4.50 | 4.70 | 4.80 | +0.20 | +4.65% | 232 | 1,377 | 59.91% |
| PLTR240816P00026000 | 2024-04-23 9:33AM EDT | 26.00 | 5.71 | 5.40 | 5.45 | 0.00 | - | 1 | 3,406 | 58.74% |
| PLTR240816P00027000 | 2024-04-26 11:31AM EDT | 27.00 | 5.94 | 6.10 | 6.20 | 0.00 | - | 20 | 2,833 | 57.72% |
| PLTR240816P00028000 | 2024-04-16 9:35AM EDT | 28.00 | 7.40 | 6.90 | 7.00 | 0.00 | - | 1 | 516 | 57.62% |
| PLTR240816P00029000 | 2024-04-17 9:36AM EDT | 29.00 | 7.90 | 7.70 | 7.80 | 0.00 | - | 1 | 93 | 56.74% |
| PLTR240816P00030000 | 2024-04-23 1:09PM EDT | 30.00 | 8.93 | 8.55 | 8.65 | 0.00 | - | 35 | 195 | 56.35% |
| PLTR240816P00031000 | 2024-04-09 10:17AM EDT | 31.00 | 8.80 | 9.45 | 9.55 | 0.00 | - | 5 | 497 | 56.79% |
| PLTR240816P00032000 | 2024-04-15 9:39AM EDT | 32.00 | 9.70 | 10.30 | 10.40 | 0.00 | - | 8 | 10 | 54.79% |
| PLTR240816P00033000 | 2024-04-10 3:08PM EDT | 33.00 | 11.05 | 11.20 | 11.30 | 0.00 | - | 1 | 19 | 53.71% |
| PLTR240816P00034000 | 2024-04-15 9:53AM EDT | 34.00 | 11.45 | 12.10 | 12.25 | 0.00 | - | 13 | 26 | 52.83% |
| PLTR240816P00035000 | 2024-04-15 9:50AM EDT | 35.00 | 12.40 | 13.05 | 13.15 | 0.00 | - | 13 | 320 | 50.98% |
| PLTR240816P00036000 | 2024-04-30 2:09PM EDT | 36.00 | 14.00 | 13.95 | 14.10 | +0.40 | +2.94% | 5 | 293 | 53.32% |
| PLTR240816P00037000 | 2024-04-15 9:39AM EDT | 37.00 | 14.30 | 14.95 | 15.10 | 0.00 | - | 1 | 29 | 55.57% |
| PLTR240816P00038000 | 2024-04-12 3:01PM EDT | 38.00 | 15.75 | 15.90 | 16.05 | 0.00 | - | 1 | 2 | 53.81% |
| PLTR240816P00039000 | 2024-03-20 2:36PM EDT | 39.00 | 15.15 | 18.30 | 19.65 | 0.00 | - | 48 | 49 | 121.29% |
| PLTR240816P00040000 | 2024-03-11 9:37AM EDT | 40.00 | 14.10 | 16.95 | 18.90 | 0.00 | - | 6 | 17 | 95.41% |
© 2024 Yahoo. All rights reserved.