Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018C00013000 | 2024-04-30 11:49AM EDT | 13.00 | 10.00 | 9.90 | 10.10 | -0.50 | -4.76% | 2 | 17 | 79.10% |
| PLTR241018C00014000 | 2024-04-25 11:34AM EDT | 14.00 | 8.25 | 9.10 | 9.25 | 0.00 | - | 1 | 116 | 76.47% |
| PLTR241018C00015000 | 2024-04-29 9:56AM EDT | 15.00 | 8.65 | 8.30 | 8.40 | 0.00 | - | 1 | 648 | 73.24% |
| PLTR241018C00016000 | 2024-04-24 9:41AM EDT | 16.00 | 7.30 | 7.60 | 7.65 | 0.00 | - | 1 | 67 | 72.12% |
| PLTR241018C00017000 | 2024-04-24 10:42AM EDT | 17.00 | 6.50 | 6.90 | 6.95 | 0.00 | - | 6 | 784 | 70.75% |
| PLTR241018C00018000 | 2024-04-29 3:03PM EDT | 18.00 | 6.46 | 6.15 | 6.30 | 0.00 | - | 11 | 674 | 68.65% |
| PLTR241018C00019000 | 2024-04-30 11:13AM EDT | 19.00 | 5.70 | 5.55 | 5.65 | -0.14 | -2.40% | 6 | 109 | 67.43% |
| PLTR241018C00020000 | 2024-04-29 3:39PM EDT | 20.00 | 5.25 | 5.00 | 5.05 | -0.05 | -0.94% | 2 | 1,583 | 66.43% |
| PLTR241018C00021000 | 2024-04-29 9:35AM EDT | 21.00 | 4.90 | 4.50 | 4.60 | 0.00 | - | 1 | 876 | 66.50% |
| PLTR241018C00022000 | 2024-04-30 11:02AM EDT | 22.00 | 4.10 | 4.00 | 4.10 | -0.25 | -5.75% | 13 | 343 | 65.48% |
| PLTR241018C00023000 | 2024-04-30 11:38AM EDT | 23.00 | 3.60 | 3.60 | 3.65 | -0.20 | -5.26% | 17 | 600 | 65.09% |
| PLTR241018C00024000 | 2024-04-30 12:01PM EDT | 24.00 | 3.20 | 3.20 | 3.25 | -0.25 | -7.25% | 4 | 809 | 64.50% |
| PLTR241018C00025000 | 2024-04-30 12:13PM EDT | 25.00 | 2.85 | 2.86 | 2.87 | -0.20 | -6.56% | 193 | 4,771 | 63.99% |
| PLTR241018C00026000 | 2024-04-30 12:13PM EDT | 26.00 | 2.53 | 2.53 | 2.56 | -0.17 | -6.30% | 34 | 1,146 | 63.62% |
| PLTR241018C00027000 | 2024-04-30 12:15PM EDT | 27.00 | 2.28 | 2.26 | 2.29 | -0.14 | -5.79% | 83 | 1,371 | 63.57% |
| PLTR241018C00028000 | 2024-04-30 9:36AM EDT | 28.00 | 2.15 | 1.99 | 2.03 | -0.03 | -1.38% | 4 | 1,089 | 63.16% |
| PLTR241018C00029000 | 2024-04-29 11:58AM EDT | 29.00 | 1.91 | 1.77 | 1.81 | 0.00 | - | 13 | 484 | 63.06% |
| PLTR241018C00030000 | 2024-04-30 12:00PM EDT | 30.00 | 1.62 | 1.59 | 1.63 | -0.08 | -4.71% | 11 | 1,399 | 63.28% |
| PLTR241018C00031000 | 2024-04-29 12:42PM EDT | 31.00 | 1.53 | 1.40 | 1.43 | 0.00 | - | 2 | 168 | 62.84% |
| PLTR241018C00032000 | 2024-04-26 9:55AM EDT | 32.00 | 1.19 | 1.26 | 1.30 | 0.00 | - | 1 | 470 | 63.23% |
| PLTR241018C00033000 | 2024-04-29 12:00PM EDT | 33.00 | 1.21 | 1.12 | 1.15 | 0.00 | - | 1 | 226 | 63.09% |
| PLTR241018C00034000 | 2024-04-29 3:46PM EDT | 34.00 | 1.05 | 1.00 | 1.04 | -0.03 | -2.78% | 150 | 446 | 63.23% |
| PLTR241018C00035000 | 2024-04-30 11:46AM EDT | 35.00 | 0.91 | 0.89 | 0.93 | -0.02 | -2.15% | 44 | 1,102 | 63.23% |
| PLTR241018C00036000 | 2024-04-26 11:07AM EDT | 36.00 | 0.79 | 0.79 | 0.82 | 0.00 | - | 1 | 115 | 63.04% |
| PLTR241018C00037000 | 2024-04-29 2:32PM EDT | 37.00 | 0.76 | 0.71 | 0.73 | 0.00 | - | 5 | 300 | 63.09% |
| PLTR241018C00038000 | 2024-04-29 10:36AM EDT | 38.00 | 0.71 | 0.63 | 0.66 | 0.00 | - | 1 | 2,100 | 63.14% |
| PLTR241018C00040000 | 2024-04-30 10:05AM EDT | 40.00 | 0.58 | 0.51 | 0.53 | +0.03 | +5.45% | 2 | 3,612 | 63.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018P00013000 | 2024-04-25 1:11PM EDT | 13.00 | 0.36 | 0.32 | 0.34 | 0.00 | - | 5 | 1,659 | 60.94% |
| PLTR241018P00014000 | 2024-04-29 10:04AM EDT | 14.00 | 0.43 | 0.46 | 0.48 | 0.00 | - | 20 | 2,049 | 60.01% |
| PLTR241018P00015000 | 2024-04-30 11:25AM EDT | 15.00 | 0.63 | 0.64 | 0.67 | +0.01 | +1.61% | 15 | 3,638 | 59.42% |
| PLTR241018P00016000 | 2024-04-30 9:30AM EDT | 16.00 | 0.79 | 0.86 | 0.89 | 0.00 | - | 1 | 228 | 58.64% |
| PLTR241018P00017000 | 2024-04-29 2:44PM EDT | 17.00 | 1.07 | 1.13 | 1.16 | 0.00 | - | 10 | 2,872 | 58.06% |
| PLTR241018P00018000 | 2024-04-29 12:36PM EDT | 18.00 | 1.34 | 1.44 | 1.47 | 0.00 | - | 4 | 5,003 | 57.32% |
| PLTR241018P00019000 | 2024-04-29 11:46AM EDT | 19.00 | 1.71 | 1.79 | 1.84 | 0.00 | - | 28 | 11,453 | 56.67% |
| PLTR241018P00020000 | 2024-04-29 11:45AM EDT | 20.00 | 2.10 | 2.21 | 2.25 | 0.00 | - | 26 | 1,819 | 56.15% |
| PLTR241018P00021000 | 2024-04-29 2:20PM EDT | 21.00 | 2.55 | 2.67 | 2.72 | 0.00 | - | 15 | 987 | 55.66% |
| PLTR241018P00022000 | 2024-04-30 10:59AM EDT | 22.00 | 3.10 | 3.15 | 3.25 | +0.05 | +1.64% | 7 | 809 | 55.08% |
| PLTR241018P00023000 | 2024-04-30 10:59AM EDT | 23.00 | 3.66 | 3.75 | 3.80 | +0.11 | +3.10% | 1 | 2,952 | 54.86% |
| PLTR241018P00024000 | 2024-04-29 11:48AM EDT | 24.00 | 4.15 | 4.30 | 4.35 | 0.00 | - | 11 | 1,554 | 53.52% |
| PLTR241018P00025000 | 2024-04-29 12:52PM EDT | 25.00 | 4.75 | 4.95 | 5.05 | 0.00 | - | 29 | 619 | 53.56% |
| PLTR241018P00026000 | 2024-04-29 10:44AM EDT | 26.00 | 5.40 | 5.65 | 5.75 | 0.00 | - | 1 | 46 | 53.37% |
| PLTR241018P00027000 | 2024-04-26 10:13AM EDT | 27.00 | 6.15 | 6.35 | 6.45 | 0.00 | - | 1 | 118 | 52.59% |
| PLTR241018P00028000 | 2024-04-24 9:45AM EDT | 28.00 | 7.25 | 7.10 | 7.20 | 0.00 | - | 1 | 246 | 52.05% |
| PLTR241018P00029000 | 2024-04-30 10:31AM EDT | 29.00 | 7.70 | 7.85 | 8.00 | -0.11 | -1.41% | 1 | 115 | 51.39% |
| PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 30.00 | 8.85 | 8.70 | 8.80 | 0.00 | - | 2 | 174 | 51.17% |
| PLTR241018P00031000 | 2024-04-29 2:44PM EDT | 31.00 | 9.21 | 9.55 | 9.65 | 0.00 | - | 1,162 | 1,243 | 50.98% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 32.00 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 43.70% |
| PLTR241018P00033000 | 2024-04-29 9:34AM EDT | 33.00 | 10.80 | 11.15 | 11.30 | 0.00 | - | 1 | 47 | 48.98% |
| PLTR241018P00034000 | 2024-04-10 2:42PM EDT | 34.00 | 12.11 | 12.05 | 12.20 | 0.00 | - | 4 | 17 | 48.49% |
| PLTR241018P00035000 | 2024-04-22 12:30PM EDT | 35.00 | 14.45 | 12.90 | 13.15 | 0.00 | - | 2 | 223 | 49.12% |
| PLTR241018P00036000 | 2024-03-20 3:56PM EDT | 36.00 | 12.29 | 15.40 | 17.70 | 0.00 | - | 1 | 32 | 101.90% |
| PLTR241018P00037000 | 2024-04-26 3:01PM EDT | 37.00 | 14.80 | 14.90 | 15.00 | 0.00 | - | 1 | 452 | 47.46% |
| PLTR241018P00038000 | 2024-04-15 9:39AM EDT | 38.00 | 15.35 | 15.85 | 16.00 | 0.00 | - | 3 | 15 | 49.22% |
| PLTR241018P00040000 | 2024-04-26 3:08PM EDT | 40.00 | 17.70 | 17.75 | 17.85 | 0.00 | - | 1 | 77 | 43.65% |
© 2024 Yahoo. All rights reserved.