Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115C00013000 | 2024-04-29 2:44PM EDT | 13.00 | 10.59 | 9.90 | 10.00 | 0.00 | - | 1 | 187 | 79.39% |
| PLTR241115C00014000 | 2024-04-25 11:54AM EDT | 14.00 | 8.50 | 9.10 | 9.25 | 0.00 | - | 3 | 62 | 77.44% |
| PLTR241115C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 8.50 | 8.35 | 8.45 | -0.50 | -5.56% | 2 | 77 | 74.85% |
| PLTR241115C00016000 | 2024-04-29 9:51AM EDT | 16.00 | 8.15 | 7.65 | 7.75 | 0.00 | - | 7 | 192 | 73.49% |
| PLTR241115C00017000 | 2024-04-30 12:53PM EDT | 17.00 | 7.10 | 7.00 | 7.10 | -0.40 | -5.33% | 1 | 73 | 72.46% |
| PLTR241115C00018000 | 2024-04-29 1:37PM EDT | 18.00 | 6.95 | 6.40 | 6.50 | 0.00 | - | 3 | 661 | 71.73% |
| PLTR241115C00019000 | 2024-04-30 2:56PM EDT | 19.00 | 5.85 | 5.80 | 5.90 | -0.55 | -8.59% | 2 | 537 | 70.36% |
| PLTR241115C00020000 | 2024-04-30 1:45PM EDT | 20.00 | 5.40 | 5.30 | 5.40 | -0.40 | -6.90% | 7 | 2,065 | 70.17% |
| PLTR241115C00021000 | 2024-04-30 1:28PM EDT | 21.00 | 4.90 | 4.80 | 5.00 | -0.32 | -6.13% | 1 | 706 | 70.17% |
| PLTR241115C00022000 | 2024-04-30 11:58AM EDT | 22.00 | 4.45 | 4.35 | 4.45 | -0.25 | -5.32% | 11 | 587 | 68.77% |
| PLTR241115C00023000 | 2024-04-30 2:10PM EDT | 23.00 | 4.00 | 3.95 | 4.00 | -0.32 | -7.41% | 86 | 319 | 68.09% |
| PLTR241115C00024000 | 2024-04-30 2:28PM EDT | 24.00 | 3.60 | 3.55 | 3.65 | -0.37 | -9.32% | 61 | 255 | 67.70% |
| PLTR241115C00025000 | 2024-04-30 11:03AM EDT | 25.00 | 3.48 | 3.20 | 3.30 | -0.12 | -3.33% | 15 | 918 | 67.24% |
| PLTR241115C00026000 | 2024-04-30 3:15PM EDT | 26.00 | 2.96 | 2.92 | 2.96 | -0.25 | -7.79% | 3 | 1,760 | 66.97% |
| PLTR241115C00027000 | 2024-04-30 9:51AM EDT | 27.00 | 2.92 | 2.64 | 2.68 | -0.02 | -0.68% | 3 | 1,411 | 66.75% |
| PLTR241115C00028000 | 2024-04-25 2:27PM EDT | 28.00 | 2.11 | 2.39 | 2.43 | 0.00 | - | 10 | 1,752 | 66.60% |
| PLTR241115C00029000 | 2024-04-30 1:26PM EDT | 29.00 | 2.20 | 2.15 | 2.20 | +0.27 | +13.99% | 2 | 2,230 | 66.36% |
| PLTR241115C00030000 | 2024-04-30 2:00PM EDT | 30.00 | 2.04 | 1.95 | 1.99 | -0.13 | -5.99% | 58 | 8,016 | 66.24% |
| PLTR241115C00031000 | 2024-04-29 3:34PM EDT | 31.00 | 1.96 | 1.77 | 1.80 | 0.00 | - | 7 | 550 | 66.16% |
| PLTR241115C00032000 | 2024-04-29 3:51PM EDT | 32.00 | 1.79 | 1.60 | 1.64 | 0.00 | - | 8 | 766 | 66.14% |
| PLTR241115C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 1.30 | 1.19 | 1.32 | -0.06 | -4.41% | 1 | 1,643 | 66.89% |
| PLTR241115C00037000 | 2024-04-26 1:35PM EDT | 37.00 | 1.09 | 0.99 | 1.02 | 0.00 | - | 68 | 1,598 | 66.11% |
| PLTR241115C00040000 | 2024-04-30 1:12PM EDT | 40.00 | 0.76 | 0.74 | 0.78 | -0.08 | -9.52% | 3 | 1,218 | 66.16% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115P00013000 | 2024-04-29 3:38PM EDT | 13.00 | 0.46 | 0.49 | 0.55 | 0.00 | - | 15 | 266 | 63.57% |
| PLTR241115P00014000 | 2024-04-30 3:17PM EDT | 14.00 | 0.68 | 0.67 | 0.69 | +0.07 | +11.48% | 1,772 | 108 | 61.91% |
| PLTR241115P00015000 | 2024-04-30 3:28PM EDT | 15.00 | 0.90 | 0.90 | 0.94 | +0.09 | +11.11% | 4 | 540 | 61.67% |
| PLTR241115P00016000 | 2024-04-30 2:56PM EDT | 16.00 | 1.17 | 1.16 | 1.19 | +0.12 | +11.43% | 3 | 1,163 | 60.69% |
| PLTR241115P00017000 | 2024-04-29 10:44AM EDT | 17.00 | 1.33 | 1.48 | 1.50 | 0.00 | - | 33 | 1,746 | 60.16% |
| PLTR241115P00018000 | 2024-04-30 1:21PM EDT | 18.00 | 1.82 | 1.77 | 1.84 | +0.12 | +7.06% | 5 | 2,539 | 58.77% |
| PLTR241115P00019000 | 2024-04-30 3:28PM EDT | 19.00 | 2.23 | 2.23 | 2.25 | +0.19 | +9.31% | 29 | 202 | 58.86% |
| PLTR241115P00020000 | 2024-04-30 3:43PM EDT | 20.00 | 2.68 | 2.67 | 2.70 | +0.23 | +9.39% | 56 | 1,508 | 58.30% |
| PLTR241115P00021000 | 2024-04-30 2:11PM EDT | 21.00 | 3.14 | 3.15 | 3.20 | +0.21 | +7.17% | 33 | 501 | 57.79% |
| PLTR241115P00022000 | 2024-04-30 12:03PM EDT | 22.00 | 3.55 | 3.65 | 3.75 | +0.20 | +5.97% | 26 | 282 | 57.15% |
| PLTR241115P00023000 | 2024-04-30 3:00PM EDT | 23.00 | 4.25 | 4.20 | 4.30 | +0.31 | +7.87% | 159 | 619 | 56.30% |
| PLTR241115P00024000 | 2024-04-30 1:49PM EDT | 24.00 | 4.80 | 4.80 | 4.95 | +0.35 | +7.87% | 40 | 1,290 | 56.01% |
| PLTR241115P00025000 | 2024-04-29 10:50AM EDT | 25.00 | 5.15 | 5.50 | 5.60 | 0.00 | - | 15 | 1,415 | 55.91% |
| PLTR241115P00026000 | 2024-04-29 10:46AM EDT | 26.00 | 5.80 | 6.15 | 6.25 | 0.00 | - | 11 | 870 | 54.88% |
| PLTR241115P00027000 | 2024-04-29 10:51AM EDT | 27.00 | 6.50 | 6.90 | 6.95 | 0.00 | - | 3 | 1,606 | 54.54% |
| PLTR241115P00028000 | 2024-04-15 12:29PM EDT | 28.00 | 7.55 | 7.60 | 7.70 | 0.00 | - | 2 | 692 | 53.69% |
| PLTR241115P00029000 | 2024-04-22 3:47PM EDT | 29.00 | 9.05 | 8.40 | 8.50 | 0.00 | - | 9 | 786 | 53.64% |
| PLTR241115P00030000 | 2024-04-29 11:15AM EDT | 30.00 | 8.70 | 9.10 | 9.30 | 0.00 | - | 8 | 596 | 52.22% |
| PLTR241115P00031000 | 2024-04-29 11:02AM EDT | 31.00 | 9.55 | 10.00 | 10.15 | 0.00 | - | 1 | 37 | 52.69% |
| PLTR241115P00032000 | 2024-04-29 11:05AM EDT | 32.00 | 10.40 | 10.85 | 10.95 | 0.00 | - | 2 | 428 | 51.78% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 35.00 | 13.11 | 13.40 | 13.60 | 0.00 | - | 1 | 956 | 51.66% |
| PLTR241115P00037000 | 2024-04-12 11:21AM EDT | 37.00 | 14.64 | 14.70 | 15.40 | 0.00 | - | 8 | 305 | 49.76% |
| PLTR241115P00040000 | 2024-04-15 10:12AM EDT | 40.00 | 17.60 | 18.10 | 18.20 | 0.00 | - | 1 | 97 | 46.48% |
© 2024 Yahoo. All rights reserved.