Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920C00003000 | 2024-04-23 12:52PM EDT | 3.00 | 18.60 | 19.20 | 19.35 | 0.00 | - | 1 | 35 | 184.77% |
| PLTR240920C00005000 | 2024-04-18 1:32PM EDT | 5.00 | 16.22 | 17.20 | 17.40 | 0.00 | - | 5 | 55 | 141.60% |
| PLTR240920C00006000 | 2024-03-11 9:38AM EDT | 6.00 | 20.80 | 15.90 | 16.80 | 0.00 | - | 2 | 9 | 131.84% |
| PLTR240920C00007000 | 2024-04-25 10:58AM EDT | 7.00 | 14.44 | 15.30 | 15.45 | 0.00 | - | 2 | 10 | 119.92% |
| PLTR240920C00008000 | 2024-04-25 2:33PM EDT | 8.00 | 13.75 | 14.35 | 14.50 | 0.00 | - | 3 | 113 | 111.91% |
| PLTR240920C00009000 | 2024-04-25 10:48AM EDT | 9.00 | 12.56 | 13.40 | 13.55 | 0.00 | - | 1 | 107 | 104.20% |
| PLTR240920C00010000 | 2024-04-30 11:52AM EDT | 10.00 | 12.64 | 12.40 | 12.55 | +0.38 | +3.10% | 3 | 277 | 93.55% |
| PLTR240920C00011000 | 2024-04-29 12:25PM EDT | 11.00 | 12.05 | 11.50 | 11.60 | 0.00 | - | 10 | 42 | 88.48% |
| PLTR240920C00012000 | 2024-04-29 9:56AM EDT | 12.00 | 11.15 | 10.60 | 10.70 | 0.00 | - | 1 | 39 | 84.38% |
| PLTR240920C00013000 | 2024-04-22 11:02AM EDT | 13.00 | 8.18 | 9.70 | 9.85 | 0.00 | - | 1 | 152 | 80.96% |
| PLTR240920C00014000 | 2024-04-22 1:37PM EDT | 14.00 | 7.65 | 8.85 | 9.00 | 0.00 | - | 43 | 49 | 77.88% |
| PLTR240920C00015000 | 2024-04-29 12:51PM EDT | 15.00 | 8.65 | 8.05 | 8.20 | 0.00 | - | 4 | 1,693 | 75.78% |
| PLTR240920C00016000 | 2024-04-29 9:43AM EDT | 16.00 | 7.65 | 7.30 | 7.40 | 0.00 | - | 1 | 358 | 73.54% |
| PLTR240920C00017000 | 2024-04-26 1:25PM EDT | 17.00 | 6.95 | 6.55 | 6.65 | 0.00 | - | 3 | 153 | 71.24% |
| PLTR240920C00018000 | 2024-04-30 1:46PM EDT | 18.00 | 5.95 | 5.90 | 6.00 | -0.40 | -6.30% | 6 | 2,284 | 70.51% |
| PLTR240920C00019000 | 2024-04-30 1:15PM EDT | 19.00 | 5.22 | 5.25 | 5.35 | -0.46 | -8.10% | 2 | 863 | 68.90% |
| PLTR240920C00020000 | 2024-04-30 1:31PM EDT | 20.00 | 4.75 | 4.65 | 4.75 | -0.22 | -4.43% | 8 | 7,728 | 67.48% |
| PLTR240920C00021000 | 2024-04-30 1:32PM EDT | 21.00 | 4.10 | 4.15 | 4.25 | -0.44 | -9.69% | 8 | 851 | 67.24% |
| PLTR240920C00022000 | 2024-04-30 1:15PM EDT | 22.00 | 3.68 | 3.65 | 3.80 | -0.37 | -9.14% | 31 | 2,347 | 66.65% |
| PLTR240920C00023000 | 2024-04-30 1:53PM EDT | 23.00 | 3.30 | 3.25 | 3.35 | -0.35 | -9.59% | 174 | 2,100 | 66.26% |
| PLTR240920C00024000 | 2024-04-30 10:26AM EDT | 24.00 | 3.15 | 2.89 | 2.93 | -0.02 | -0.63% | 5 | 1,639 | 65.75% |
| PLTR240920C00025000 | 2024-04-30 1:27PM EDT | 25.00 | 2.55 | 2.54 | 2.60 | -0.18 | -6.59% | 105 | 5,595 | 65.48% |
| PLTR240920C00026000 | 2024-04-30 12:06PM EDT | 26.00 | 2.27 | 2.24 | 2.29 | -0.19 | -7.54% | 63 | 3,369 | 65.23% |
| PLTR240920C00027000 | 2024-04-30 1:54PM EDT | 27.00 | 1.95 | 1.96 | 2.02 | -0.17 | -8.02% | 98 | 5,051 | 64.94% |
| PLTR240920C00028000 | 2024-04-30 1:35PM EDT | 28.00 | 1.73 | 1.72 | 1.78 | -0.19 | -9.90% | 1 | 3,108 | 64.77% |
| PLTR240920C00029000 | 2024-04-30 1:15PM EDT | 29.00 | 1.50 | 1.51 | 1.56 | -0.17 | -10.18% | 252 | 4,011 | 64.55% |
| PLTR240920C00030000 | 2024-04-30 1:58PM EDT | 30.00 | 1.33 | 1.33 | 1.38 | -0.15 | -10.20% | 47 | 6,884 | 64.60% |
| PLTR240920C00031000 | 2024-04-29 12:04PM EDT | 31.00 | 1.29 | 1.15 | 1.21 | 0.00 | - | 741 | 8,668 | 64.26% |
| PLTR240920C00032000 | 2024-04-30 11:27AM EDT | 32.00 | 1.11 | 1.01 | 1.07 | -0.04 | -3.48% | 3 | 13,647 | 64.31% |
| PLTR240920C00033000 | 2024-04-29 1:40PM EDT | 33.00 | 1.01 | 0.89 | 0.95 | 0.00 | - | 992 | 4,171 | 64.40% |
| PLTR240920C00034000 | 2024-04-29 12:49PM EDT | 34.00 | 0.90 | 0.78 | 0.84 | 0.00 | - | 1,016 | 2,009 | 64.40% |
| PLTR240920C00035000 | 2024-04-30 12:25PM EDT | 35.00 | 0.74 | 0.68 | 0.74 | -0.02 | -2.63% | 12 | 6,972 | 64.31% |
| PLTR240920C00036000 | 2024-04-30 10:36AM EDT | 36.00 | 0.69 | 0.62 | 0.65 | -0.02 | -2.82% | 19 | 939 | 64.60% |
| PLTR240920C00037000 | 2024-04-29 3:57PM EDT | 37.00 | 0.62 | 0.55 | 0.58 | 0.00 | - | 1 | 511 | 64.80% |
| PLTR240920C00038000 | 2024-04-30 12:34PM EDT | 38.00 | 0.50 | 0.49 | 0.52 | -0.02 | -3.85% | 10 | 1,156 | 65.04% |
| PLTR240920C00039000 | 2024-04-29 9:34AM EDT | 39.00 | 0.45 | 0.44 | 0.46 | -0.09 | -16.67% | 1 | 502 | 65.19% |
| PLTR240920C00040000 | 2024-04-30 12:04PM EDT | 40.00 | 0.40 | 0.38 | 0.41 | -0.05 | -11.11% | 24 | 6,470 | 65.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 489 | 125.00% |
| PLTR240920P00005000 | 2024-03-07 2:00PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,556 | 103.13% |
| PLTR240920P00006000 | 2024-03-19 2:48PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,402 | 85.94% |
| PLTR240920P00007000 | 2024-04-24 12:02PM EDT | 7.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 961 | 90.63% |
| PLTR240920P00008000 | 2024-04-30 10:54AM EDT | 8.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 705 | 71.88% |
| PLTR240920P00009000 | 2024-04-23 11:52AM EDT | 9.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 25 | 80 | 71.88% |
| PLTR240920P00010000 | 2024-04-30 10:27AM EDT | 10.00 | 0.07 | 0.06 | 0.12 | -0.01 | -12.50% | 194 | 5,602 | 69.92% |
| PLTR240920P00011000 | 2024-04-29 9:30AM EDT | 11.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 50 | 219 | 65.43% |
| PLTR240920P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.18 | 0.15 | 0.21 | -0.04 | -18.18% | 10 | 122 | 64.06% |
| PLTR240920P00013000 | 2024-04-30 12:35PM EDT | 13.00 | 0.26 | 0.27 | 0.30 | +0.02 | +8.33% | 21 | 7,200 | 63.67% |
| PLTR240920P00014000 | 2024-04-29 2:40PM EDT | 14.00 | 0.37 | 0.40 | 0.42 | 0.00 | - | 1 | 455 | 62.50% |
| PLTR240920P00015000 | 2024-04-30 12:35PM EDT | 15.00 | 0.56 | 0.56 | 0.59 | +0.04 | +7.69% | 5 | 4,818 | 61.62% |
| PLTR240920P00016000 | 2024-04-30 1:14PM EDT | 16.00 | 0.78 | 0.77 | 0.80 | +0.08 | +11.43% | 3 | 6,288 | 60.89% |
| PLTR240920P00017000 | 2024-04-29 3:25PM EDT | 17.00 | 0.93 | 1.02 | 1.05 | 0.00 | - | 503 | 4,441 | 60.01% |
| PLTR240920P00018000 | 2024-04-30 12:48PM EDT | 18.00 | 1.32 | 1.32 | 1.36 | +0.10 | +8.20% | 2 | 14,989 | 59.38% |
| PLTR240920P00019000 | 2024-04-30 1:35PM EDT | 19.00 | 1.69 | 1.68 | 1.72 | +0.09 | +5.63% | 8 | 3,844 | 58.84% |
| PLTR240920P00020000 | 2024-04-30 1:59PM EDT | 20.00 | 2.10 | 2.09 | 2.10 | +0.15 | +7.65% | 61 | 7,027 | 58.01% |
| PLTR240920P00021000 | 2024-04-30 1:39PM EDT | 21.00 | 2.56 | 2.55 | 2.60 | +0.22 | +9.40% | 21 | 2,455 | 57.84% |
| PLTR240920P00022000 | 2024-04-30 1:22PM EDT | 22.00 | 3.10 | 3.05 | 3.15 | +0.27 | +9.54% | 89 | 1,969 | 57.57% |
| PLTR240920P00023000 | 2024-04-30 1:53PM EDT | 23.00 | 3.64 | 3.60 | 3.70 | +0.34 | +10.30% | 2 | 1,249 | 56.84% |
| PLTR240920P00024000 | 2024-04-30 9:39AM EDT | 24.00 | 3.97 | 4.20 | 4.30 | +0.02 | +0.51% | 1 | 604 | 56.20% |
| PLTR240920P00025000 | 2024-04-29 2:49PM EDT | 25.00 | 4.55 | 4.85 | 4.95 | 0.00 | - | 48 | 996 | 55.66% |
| PLTR240920P00026000 | 2024-04-26 11:02AM EDT | 26.00 | 5.25 | 5.55 | 5.65 | 0.00 | - | 10 | 476 | 55.32% |
| PLTR240920P00027000 | 2024-04-30 1:14PM EDT | 27.00 | 6.35 | 6.25 | 6.40 | +0.32 | +5.31% | 1 | 266 | 54.74% |
| PLTR240920P00028000 | 2024-04-30 12:10PM EDT | 28.00 | 7.00 | 7.05 | 7.15 | -0.26 | -3.58% | 55 | 309 | 54.44% |
| PLTR240920P00029000 | 2024-04-23 10:47AM EDT | 29.00 | 8.07 | 7.80 | 7.95 | 0.00 | - | 10 | 220 | 53.47% |
| PLTR240920P00030000 | 2024-04-30 11:42AM EDT | 30.00 | 8.60 | 8.65 | 8.75 | +0.15 | +1.78% | 1 | 217 | 52.98% |
| PLTR240920P00031000 | 2024-03-07 4:48PM EDT | 31.00 | 7.40 | 9.00 | 9.15 | 0.00 | - | 5 | 113 | 40.33% |
| PLTR240920P00032000 | 2024-02-22 2:50PM EDT | 32.00 | 9.60 | 9.05 | 9.15 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR240920P00033000 | 2024-03-13 9:41AM EDT | 33.00 | 9.60 | 10.85 | 10.95 | 0.00 | - | 1 | 71 | 35.06% |
| PLTR240920P00034000 | 2024-04-30 11:42AM EDT | 34.00 | 12.08 | 12.15 | 12.25 | -1.17 | -8.83% | 1 | 17 | 51.66% |
| PLTR240920P00035000 | 2024-04-11 3:58PM EDT | 35.00 | 12.45 | 13.05 | 13.20 | 0.00 | - | 5 | 111 | 52.15% |
| PLTR240920P00036000 | 2024-03-19 11:18AM EDT | 36.00 | 13.15 | 14.95 | 15.20 | 0.00 | - | 1 | 37 | 79.44% |
| PLTR240920P00037000 | 2024-04-29 9:32AM EDT | 37.00 | 14.20 | 14.90 | 15.05 | 0.00 | - | 16 | 16 | 49.51% |
| PLTR240920P00038000 | 2024-03-14 9:51AM EDT | 38.00 | 14.20 | 15.45 | 15.85 | 0.00 | - | 1 | 11 | 0.00% |
| PLTR240920P00039000 | 2024-02-16 11:00AM EDT | 39.00 | 15.00 | 15.85 | 16.00 | 0.00 | - | 15 | 39 | 0.00% |
| PLTR240920P00040000 | 2024-04-04 2:30PM EDT | 40.00 | 17.50 | 17.80 | 17.95 | 0.00 | - | 1 | 1 | 47.85% |
© 2024 Yahoo. All rights reserved.