Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250117C00003000 | 2024-04-25 3:18PM EDT | 3.00 | 18.80 | 18.80 | 20.25 | 0.00 | - | 1 | 1,669 | 84.38% |
| PLTR250117C00005000 | 2024-04-26 3:51PM EDT | 5.00 | 17.65 | 17.75 | 17.90 | 0.00 | - | 7 | 2,303 | 120.12% |
| PLTR250117C00007000 | 2024-04-29 1:55PM EDT | 7.00 | 16.05 | 15.90 | 16.10 | 0.00 | - | 10 | 7,672 | 105.86% |
| PLTR250117C00010000 | 2024-04-29 2:59PM EDT | 10.00 | 13.34 | 13.15 | 13.30 | 0.00 | - | 44 | 13,213 | 86.04% |
| PLTR250117C00012000 | 2024-04-29 3:37PM EDT | 12.00 | 11.70 | 11.40 | 11.60 | 0.00 | - | 3 | 12,537 | 78.52% |
| PLTR250117C00015000 | 2024-04-30 9:50AM EDT | 15.00 | 9.35 | 9.20 | 9.25 | +0.15 | +1.63% | 13 | 19,819 | 72.95% |
| PLTR250117C00017000 | 2024-04-29 3:03PM EDT | 17.00 | 8.00 | 7.85 | 7.95 | +0.15 | +1.91% | 3 | 12,125 | 70.61% |
| PLTR250117C00020000 | 2024-04-30 10:28AM EDT | 20.00 | 6.15 | 6.10 | 6.15 | -0.05 | -0.81% | 27 | 27,698 | 67.07% |
| PLTR250117C00022000 | 2024-04-30 10:10AM EDT | 22.00 | 5.10 | 5.10 | 5.20 | -0.20 | -3.77% | 42 | 12,417 | 65.65% |
| PLTR250117C00025000 | 2024-04-30 10:29AM EDT | 25.00 | 3.95 | 3.95 | 4.00 | -0.10 | -2.47% | 202 | 30,964 | 64.48% |
| PLTR250117C00027000 | 2024-04-30 10:26AM EDT | 27.00 | 3.35 | 3.30 | 3.40 | -0.05 | -1.47% | 22 | 11,258 | 64.04% |
| PLTR250117C00030000 | 2024-04-30 10:36AM EDT | 30.00 | 2.58 | 2.55 | 2.60 | -0.05 | -1.90% | 129 | 30,378 | 63.35% |
| PLTR250117C00032000 | 2024-04-30 10:12AM EDT | 32.00 | 2.16 | 2.15 | 2.19 | -0.02 | -0.92% | 22 | 8,239 | 63.11% |
| PLTR250117C00035000 | 2024-04-30 10:12AM EDT | 35.00 | 1.68 | 1.66 | 1.70 | -0.01 | -0.59% | 20 | 18,448 | 62.82% |
| PLTR250117C00037000 | 2024-04-30 10:12AM EDT | 37.00 | 1.45 | 1.40 | 1.44 | -0.02 | -1.36% | 1 | 8,649 | 62.70% |
| PLTR250117C00040000 | 2024-04-30 10:35AM EDT | 40.00 | 1.11 | 1.09 | 1.13 | -0.02 | -1.77% | 169 | 20,413 | 62.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250117P00003000 | 2024-04-15 11:31AM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,718 | 92.19% |
| PLTR250117P00005000 | 2024-04-25 9:40AM EDT | 5.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 50 | 4,394 | 81.25% |
| PLTR250117P00007000 | 2024-04-29 2:32PM EDT | 7.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 13,113 | 71.48% |
| PLTR250117P00010000 | 2024-04-29 1:10PM EDT | 10.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 38 | 31,806 | 64.84% |
| PLTR250117P00012000 | 2024-04-29 2:32PM EDT | 12.00 | 0.43 | 0.43 | 0.46 | 0.00 | - | 2 | 23,945 | 60.74% |
| PLTR250117P00015000 | 2024-04-29 1:13PM EDT | 15.00 | 1.01 | 1.00 | 1.03 | +0.01 | +1.00% | 2 | 26,857 | 57.86% |
| PLTR250117P00017000 | 2024-04-30 10:24AM EDT | 17.00 | 1.59 | 1.57 | 1.61 | -0.01 | -0.62% | 2 | 8,802 | 56.45% |
| PLTR250117P00020000 | 2024-04-30 9:45AM EDT | 20.00 | 2.72 | 2.73 | 2.79 | -0.03 | -1.09% | 30 | 13,148 | 54.59% |
| PLTR250117P00022000 | 2024-04-29 2:32PM EDT | 22.00 | 3.75 | 3.70 | 3.80 | 0.00 | - | 19 | 6,428 | 53.59% |
| PLTR250117P00025000 | 2024-04-29 3:02PM EDT | 25.00 | 5.48 | 5.45 | 5.55 | 0.00 | - | 13 | 9,696 | 51.95% |
| PLTR250117P00027000 | 2024-04-29 2:58PM EDT | 27.00 | 6.75 | 6.80 | 6.90 | 0.00 | - | 287 | 3,243 | 51.10% |
| PLTR250117P00030000 | 2024-04-25 10:38AM EDT | 30.00 | 9.87 | 9.05 | 9.15 | 0.00 | - | 2 | 2,777 | 50.00% |
| PLTR250117P00032000 | 2024-04-29 2:03PM EDT | 32.00 | 10.60 | 10.65 | 10.75 | 0.00 | - | 6 | 3,437 | 49.76% |
| PLTR250117P00035000 | 2024-04-29 11:28AM EDT | 35.00 | 13.05 | 13.15 | 13.30 | 0.00 | - | 1 | 1,203 | 48.39% |
| PLTR250117P00037000 | 2024-04-26 2:01PM EDT | 37.00 | 15.05 | 14.85 | 15.05 | 0.00 | - | 1 | 147 | 46.78% |
| PLTR250117P00040000 | 2024-04-10 1:45PM EDT | 40.00 | 17.90 | 17.65 | 17.85 | 0.00 | - | 10 | 56 | 46.34% |
© 2024 Yahoo. All rights reserved.