Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00003000 | 2024-05-10 11:13AM EDT | 3.00 | 17.78 | 17.45 | 17.75 | -0.62 | -3.37% | 3 | 86 | 50.00% |
| PLTR240517C00005000 | 2024-05-01 3:46PM EDT | 5.00 | 17.35 | 14.60 | 16.70 | 0.00 | - | 11 | 44 | 500.00% |
| PLTR240517C00006000 | 2024-04-30 12:36PM EDT | 6.00 | 16.20 | 13.95 | 14.75 | 0.00 | - | 1 | 168 | 531.25% |
| PLTR240517C00007000 | 2024-05-09 11:55AM EDT | 7.00 | 14.00 | 13.50 | 14.70 | -0.30 | -2.10% | 1 | 180 | 626.56% |
| PLTR240517C00008000 | 2024-05-08 9:31AM EDT | 8.00 | 13.55 | 12.45 | 13.70 | 0.00 | - | 1 | 109 | 548.44% |
| PLTR240517C00009000 | 2024-05-10 3:34PM EDT | 9.00 | 11.60 | 11.40 | 12.70 | -0.54 | -4.45% | 22 | 184 | 481.25% |
| PLTR240517C00010000 | 2024-05-10 11:27AM EDT | 10.00 | 10.70 | 10.40 | 11.70 | -0.45 | -4.04% | 24 | 575 | 429.30% |
| PLTR240517C00011000 | 2024-05-09 1:13PM EDT | 11.00 | 10.40 | 8.55 | 9.75 | 0.00 | - | 3 | 200 | 289.06% |
| PLTR240517C00012000 | 2024-05-10 3:05PM EDT | 12.00 | 8.59 | 8.05 | 9.70 | -0.67 | -7.24% | 10 | 779 | 295.31% |
| PLTR240517C00013000 | 2024-05-10 2:17PM EDT | 13.00 | 7.62 | 7.50 | 7.70 | -0.38 | -4.75% | 42 | 2,320 | 50.00% |
| PLTR240517C00014000 | 2024-05-10 1:36PM EDT | 14.00 | 6.65 | 6.60 | 6.70 | -0.57 | -7.89% | 18 | 1,108 | 153.91% |
| PLTR240517C00015000 | 2024-05-10 3:54PM EDT | 15.00 | 5.65 | 5.60 | 5.70 | -0.80 | -12.40% | 241 | 1,230 | 130.47% |
| PLTR240517C00016000 | 2024-05-10 3:42PM EDT | 16.00 | 4.65 | 4.60 | 4.85 | -0.63 | -11.93% | 16 | 3,526 | 131.64% |
| PLTR240517C00017000 | 2024-05-10 3:44PM EDT | 17.00 | 3.60 | 3.60 | 3.70 | -0.55 | -13.25% | 83 | 4,903 | 85.94% |
| PLTR240517C00017500 | 2024-05-10 3:53PM EDT | 17.50 | 3.16 | 3.10 | 3.20 | -0.65 | -17.06% | 7 | 3,635 | 75.00% |
| PLTR240517C00018000 | 2024-05-10 3:59PM EDT | 18.00 | 2.67 | 2.61 | 2.71 | -0.52 | -16.30% | 257 | 3,475 | 67.58% |
| PLTR240517C00018500 | 2024-05-10 3:21PM EDT | 18.50 | 2.06 | 2.03 | 2.21 | -0.66 | -24.26% | 29 | 185 | 66.80% |
| PLTR240517C00019000 | 2024-05-10 3:59PM EDT | 19.00 | 1.73 | 1.65 | 1.71 | -0.49 | -22.07% | 354 | 2,910 | 54.69% |
| PLTR240517C00019500 | 2024-05-10 3:48PM EDT | 19.50 | 1.24 | 1.15 | 1.25 | -0.56 | -31.11% | 144 | 555 | 47.66% |
| PLTR240517C00020000 | 2024-05-10 3:57PM EDT | 20.00 | 0.88 | 0.82 | 0.85 | -0.38 | -30.16% | 5,172 | 7,511 | 43.95% |
| PLTR240517C00020500 | 2024-05-10 3:59PM EDT | 20.50 | 0.52 | 0.50 | 0.52 | -0.40 | -43.48% | 5,713 | 1,449 | 41.21% |
| PLTR240517C00021000 | 2024-05-10 3:59PM EDT | 21.00 | 0.30 | 0.28 | 0.30 | -0.30 | -50.00% | 17,726 | 12,098 | 41.21% |
| PLTR240517C00021500 | 2024-05-10 3:59PM EDT | 21.50 | 0.16 | 0.16 | 0.17 | -0.21 | -56.76% | 9,227 | 8,895 | 42.58% |
| PLTR240517C00022000 | 2024-05-10 3:59PM EDT | 22.00 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 19,693 | 22,440 | 45.12% |
| PLTR240517C00022500 | 2024-05-10 3:57PM EDT | 22.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 3,694 | 9,630 | 47.66% |
| PLTR240517C00023000 | 2024-05-10 3:59PM EDT | 23.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 8,484 | 27,619 | 52.34% |
| PLTR240517C00023500 | 2024-05-10 3:59PM EDT | 23.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 867 | 6,485 | 57.03% |
| PLTR240517C00024000 | 2024-05-10 3:44PM EDT | 24.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,344 | 15,015 | 64.06% |
| PLTR240517C00024500 | 2024-05-10 3:59PM EDT | 24.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 427 | 4,096 | 67.19% |
| PLTR240517C00025000 | 2024-05-10 3:57PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,411 | 66,931 | 73.44% |
| PLTR240517C00025500 | 2024-05-10 3:31PM EDT | 25.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 235 | 5,450 | 76.56% |
| PLTR240517C00026000 | 2024-05-10 3:59PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 729 | 10,429 | 78.13% |
| PLTR240517C00026500 | 2024-05-10 3:26PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 151 | 9,834 | 84.38% |
| PLTR240517C00027000 | 2024-05-10 3:52PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 550 | 14,998 | 89.06% |
| PLTR240517C00027500 | 2024-05-10 3:28PM EDT | 27.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 1,490 | 93.75% |
| PLTR240517C00028000 | 2024-05-10 3:58PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 846 | 17,235 | 99.22% |
| PLTR240517C00028500 | 2024-05-10 3:23PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,279 | 1,313 | 90.63% |
| PLTR240517C00029000 | 2024-05-10 3:07PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 566 | 7,993 | 93.75% |
| PLTR240517C00030000 | 2024-05-10 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 465 | 29,974 | 103.13% |
| PLTR240517C00031000 | 2024-05-10 3:56PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 6,006 | 121.88% |
| PLTR240517C00032000 | 2024-05-10 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 8,042 | 118.75% |
| PLTR240517C00033000 | 2024-05-09 10:56AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 7,406 | 125.00% |
| PLTR240517C00034000 | 2024-05-10 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,670 | 131.25% |
| PLTR240517C00035000 | 2024-05-10 1:39PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20,683 | 137.50% |
| PLTR240517C00036000 | 2024-05-08 2:35PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,305 | 156.25% |
| PLTR240517C00037000 | 2024-05-09 2:02PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,016 | 150.00% |
| PLTR240517C00038000 | 2024-05-08 1:13PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,535 | 156.25% |
| PLTR240517C00039000 | 2024-05-08 1:37PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,285 | 162.50% |
| PLTR240517C00040000 | 2024-05-10 3:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17,635 | 168.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00003000 | 2024-02-06 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLTR240517P00005000 | 2024-04-02 12:03PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 4,106 | 425.00% |
| PLTR240517P00006000 | 2024-03-20 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,087 | 368.75% |
| PLTR240517P00007000 | 2024-03-07 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 515 | 312.50% |
| PLTR240517P00008000 | 2024-04-30 3:35PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,421 | 250.00% |
| PLTR240517P00009000 | 2024-05-06 1:42PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,720 | 225.00% |
| PLTR240517P00010000 | 2024-05-08 12:05PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,222 | 193.75% |
| PLTR240517P00011000 | 2024-05-03 9:49AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,163 | 175.00% |
| PLTR240517P00012000 | 2024-05-06 3:57PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 9,810 | 150.00% |
| PLTR240517P00013000 | 2024-05-10 3:56PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 2,651 | 131.25% |
| PLTR240517P00014000 | 2024-05-10 12:45PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,127 | 112.50% |
| PLTR240517P00015000 | 2024-05-10 12:46PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 242 | 13,378 | 93.75% |
| PLTR240517P00016000 | 2024-05-10 3:57PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 379 | 16,703 | 75.00% |
| PLTR240517P00017000 | 2024-05-10 3:54PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,186 | 9,341 | 68.75% |
| PLTR240517P00017500 | 2024-05-10 2:17PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 4,438 | 60.16% |
| PLTR240517P00018000 | 2024-05-10 3:48PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3,997 | 11,795 | 53.91% |
| PLTR240517P00018500 | 2024-05-10 3:49PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 167 | 8,690 | 48.44% |
| PLTR240517P00019000 | 2024-05-10 3:59PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,622 | 15,434 | 43.75% |
| PLTR240517P00019500 | 2024-05-10 3:58PM EDT | 19.50 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 2,583 | 12,829 | 39.45% |
| PLTR240517P00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 7,582 | 24,340 | 38.87% |
| PLTR240517P00020500 | 2024-05-10 3:59PM EDT | 20.50 | 0.37 | 0.36 | 0.38 | +0.15 | +68.18% | 4,826 | 4,749 | 37.70% |
| PLTR240517P00021000 | 2024-05-10 3:59PM EDT | 21.00 | 0.65 | 0.64 | 0.66 | +0.24 | +58.54% | 9,062 | 20,548 | 37.50% |
| PLTR240517P00021500 | 2024-05-10 3:59PM EDT | 21.50 | 1.00 | 1.00 | 1.05 | +0.30 | +42.86% | 2,526 | 5,521 | 40.23% |
| PLTR240517P00022000 | 2024-05-10 3:59PM EDT | 22.00 | 1.44 | 1.35 | 1.48 | +0.41 | +39.81% | 1,782 | 20,624 | 41.99% |
| PLTR240517P00022500 | 2024-05-10 3:47PM EDT | 22.50 | 1.96 | 1.90 | 1.96 | +0.51 | +35.17% | 658 | 3,075 | 47.66% |
| PLTR240517P00023000 | 2024-05-10 3:47PM EDT | 23.00 | 2.42 | 2.31 | 2.45 | +0.50 | +26.04% | 838 | 15,619 | 53.91% |
| PLTR240517P00023500 | 2024-05-10 3:47PM EDT | 23.50 | 2.89 | 2.86 | 2.99 | +0.52 | +21.94% | 100 | 1,044 | 53.91% |
| PLTR240517P00024000 | 2024-05-10 3:56PM EDT | 24.00 | 3.40 | 2.87 | 3.45 | +0.58 | +20.57% | 230 | 8,872 | 69.14% |
| PLTR240517P00024500 | 2024-05-10 3:31PM EDT | 24.50 | 3.88 | 3.85 | 3.95 | +0.58 | +17.58% | 271 | 1,013 | 76.56% |
| PLTR240517P00025000 | 2024-05-10 3:46PM EDT | 25.00 | 4.35 | 4.15 | 4.45 | +0.47 | +12.11% | 179 | 10,226 | 83.20% |
| PLTR240517P00025500 | 2024-05-10 3:50PM EDT | 25.50 | 4.95 | 4.65 | 4.95 | +0.87 | +21.32% | 4 | 467 | 89.84% |
| PLTR240517P00026000 | 2024-05-10 1:33PM EDT | 26.00 | 5.40 | 5.30 | 5.45 | +0.75 | +16.13% | 160 | 3,788 | 96.09% |
| PLTR240517P00026500 | 2024-05-10 2:56PM EDT | 26.50 | 5.90 | 5.80 | 5.95 | +0.83 | +16.37% | 60 | 140 | 102.34% |
| PLTR240517P00027000 | 2024-05-10 2:56PM EDT | 27.00 | 6.40 | 6.30 | 6.45 | +0.65 | +11.30% | 107 | 1,329 | 108.59% |
| PLTR240517P00027500 | 2024-05-09 9:37AM EDT | 27.50 | 6.25 | 6.80 | 6.95 | 0.00 | - | 1 | 11 | 114.06% |
| PLTR240517P00028000 | 2024-05-10 11:59AM EDT | 28.00 | 7.35 | 7.35 | 7.50 | +0.55 | +8.09% | 3 | 2,040 | 107.03% |
| PLTR240517P00028500 | 2024-05-07 9:33AM EDT | 28.50 | 5.96 | 7.80 | 7.95 | 0.00 | - | - | 0 | 125.00% |
| PLTR240517P00029000 | 2024-05-09 3:02PM EDT | 29.00 | 7.80 | 8.30 | 8.60 | 0.00 | - | 8 | 4 | 130.47% |
| PLTR240517P00030000 | 2024-05-09 9:35AM EDT | 30.00 | 8.60 | 9.30 | 9.45 | 0.00 | - | 1 | 0 | 140.63% |
| PLTR240517P00031000 | 2024-05-09 9:42AM EDT | 31.00 | 10.20 | 10.30 | 10.60 | 0.00 | - | 1 | 2 | 150.78% |
| PLTR240517P00032000 | 2024-05-08 3:14PM EDT | 32.00 | 10.75 | 11.30 | 11.60 | 0.00 | - | 3,070 | 0 | 160.16% |
| PLTR240517P00033000 | 2024-05-09 9:56AM EDT | 33.00 | 12.00 | 12.30 | 12.45 | 0.00 | - | 2 | 2 | 168.75% |
| PLTR240517P00034000 | 2024-05-08 3:14PM EDT | 34.00 | 12.60 | 13.30 | 13.45 | 0.00 | - | 54 | 0 | 178.13% |
| PLTR240517P00035000 | 2024-05-10 3:04PM EDT | 35.00 | 14.45 | 14.35 | 14.50 | +0.65 | +4.71% | 2 | 0 | 168.75% |
| PLTR240517P00036000 | 2024-05-07 10:17AM EDT | 36.00 | 14.50 | 15.15 | 15.60 | 0.00 | - | 3 | 0 | 247.27% |
| PLTR240517P00037000 | 2024-05-07 9:49AM EDT | 37.00 | 15.15 | 16.10 | 16.65 | 0.00 | - | 7 | 1 | 268.75% |
| PLTR240517P00038000 | 2024-05-01 3:02PM EDT | 38.00 | 15.20 | 16.30 | 18.00 | 0.00 | - | 16 | 1 | 341.80% |
| PLTR240517P00039000 | 2024-05-07 9:37AM EDT | 39.00 | 16.75 | 17.30 | 19.40 | 0.00 | - | 29 | 0 | 406.84% |
| PLTR240517P00040000 | 2024-05-03 9:59AM EDT | 40.00 | 16.67 | 18.30 | 20.45 | 0.00 | - | 15 | 0 | 422.85% |
© 2024 Yahoo. All rights reserved.