Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00015000 | 2024-04-24 3:48PM EDT | 15.00 | 6.59 | 5.90 | 6.65 | +0.04 | +0.61% | 3 | 58 | 229.69% |
| PLTR240426C00016000 | 2024-04-24 3:55PM EDT | 16.00 | 5.65 | 5.55 | 5.65 | +0.10 | +1.80% | 13 | 45 | 146.88% |
| PLTR240426C00017000 | 2024-04-24 3:58PM EDT | 17.00 | 4.58 | 3.55 | 5.65 | -0.10 | -2.14% | 45 | 111 | 118.75% |
| PLTR240426C00017500 | 2024-04-24 12:17PM EDT | 17.50 | 3.94 | 4.05 | 4.15 | -0.36 | -8.37% | 9 | 24 | 106.25% |
| PLTR240426C00018000 | 2024-04-24 2:28PM EDT | 18.00 | 3.53 | 3.55 | 4.65 | -0.16 | -4.34% | 58 | 207 | 245.70% |
| PLTR240426C00018500 | 2024-04-24 2:28PM EDT | 18.50 | 3.06 | 3.05 | 3.15 | -0.09 | -2.86% | 6 | 1,264 | 81.25% |
| PLTR240426C00019000 | 2024-04-24 2:34PM EDT | 19.00 | 2.24 | 2.38 | 2.80 | -0.37 | -14.18% | 229 | 1,231 | 50.00% |
| PLTR240426C00019500 | 2024-04-24 3:53PM EDT | 19.50 | 2.09 | 1.89 | 2.37 | -0.12 | -5.43% | 25 | 379 | 74.22% |
| PLTR240426C00020000 | 2024-04-24 3:57PM EDT | 20.00 | 1.60 | 1.60 | 1.66 | -0.05 | -3.03% | 152 | 2,059 | 59.38% |
| PLTR240426C00020500 | 2024-04-24 3:21PM EDT | 20.50 | 1.15 | 1.13 | 1.17 | -0.06 | -4.96% | 257 | 1,782 | 50.00% |
| PLTR240426C00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.72 | 0.71 | 0.77 | -0.08 | -10.00% | 2,348 | 6,934 | 53.13% |
| PLTR240426C00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.41 | 0.39 | 0.41 | -0.04 | -8.89% | 7,994 | 9,680 | 46.68% |
| PLTR240426C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 11,305 | 16,134 | 45.51% |
| PLTR240426C00022500 | 2024-04-24 3:58PM EDT | 22.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 7,692 | 12,091 | 46.48% |
| PLTR240426C00023000 | 2024-04-24 3:58PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8,876 | 14,894 | 50.78% |
| PLTR240426C00023500 | 2024-04-24 3:59PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 930 | 6,892 | 51.56% |
| PLTR240426C00024000 | 2024-04-24 3:59PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 965 | 3,901 | 62.50% |
| PLTR240426C00024500 | 2024-04-24 3:59PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 216 | 3,353 | 71.88% |
| PLTR240426C00025000 | 2024-04-24 2:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 644 | 5,235 | 68.75% |
| PLTR240426C00025500 | 2024-04-24 3:48PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 2,962 | 78.13% |
| PLTR240426C00026000 | 2024-04-24 2:39PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,993 | 84.38% |
| PLTR240426C00026500 | 2024-04-24 2:16PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,230 | 93.75% |
| PLTR240426C00027000 | 2024-04-24 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,641 | 100.00% |
| PLTR240426C00027500 | 2024-04-24 10:03AM EDT | 27.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 1,036 | 106.25% |
| PLTR240426C00028000 | 2024-04-24 10:40AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 753 | 112.50% |
| PLTR240426C00028500 | 2024-04-23 9:43AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 2,670 | 118.75% |
| PLTR240426C00029000 | 2024-04-19 12:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 900 | 125.00% |
| PLTR240426C00029500 | 2024-04-23 9:40AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,239 | 131.25% |
| PLTR240426C00030000 | 2024-04-24 11:33AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 3,859 | 137.50% |
| PLTR240426C00030500 | 2024-04-18 3:20PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,836 | 143.75% |
| PLTR240426C00031000 | 2024-04-17 11:42AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 121 | 150.00% |
| PLTR240426C00031500 | 2024-04-17 3:40PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 464 | 725 | 156.25% |
| PLTR240426C00032000 | 2024-04-17 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 422 | 162.50% |
| PLTR240426C00033000 | 2024-04-22 2:13PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,398 | 175.00% |
| PLTR240426C00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 187.50% |
| PLTR240426C00035000 | 2024-04-24 1:35PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,397 | 193.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00015000 | 2024-04-23 9:42AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 162.50% |
| PLTR240426P00016000 | 2024-04-24 1:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,198 | 131.25% |
| PLTR240426P00017000 | 2024-04-23 12:16PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,458 | 109.38% |
| PLTR240426P00017500 | 2024-04-24 10:06AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,128 | 96.88% |
| PLTR240426P00018000 | 2024-04-24 3:18PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,307 | 87.50% |
| PLTR240426P00018500 | 2024-04-24 3:25PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 820 | 75.00% |
| PLTR240426P00019000 | 2024-04-24 2:28PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 134 | 1,983 | 68.75% |
| PLTR240426P00019500 | 2024-04-24 2:51PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 112 | 3,261 | 60.94% |
| PLTR240426P00020000 | 2024-04-24 3:58PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,446 | 20,727 | 53.91% |
| PLTR240426P00020500 | 2024-04-24 3:59PM EDT | 20.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,511 | 7,018 | 50.00% |
| PLTR240426P00021000 | 2024-04-24 3:56PM EDT | 21.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 4,500 | 11,602 | 46.88% |
| PLTR240426P00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.30 | 0.30 | 0.31 | 0.00 | - | 10,631 | 6,895 | 45.31% |
| PLTR240426P00022000 | 2024-04-24 3:57PM EDT | 22.00 | 0.61 | 0.58 | 0.80 | +0.02 | +3.39% | 4,313 | 10,946 | 57.81% |
| PLTR240426P00022500 | 2024-04-24 3:59PM EDT | 22.50 | 1.00 | 0.96 | 1.00 | +0.05 | +5.26% | 1,047 | 9,783 | 48.44% |
| PLTR240426P00023000 | 2024-04-24 3:45PM EDT | 23.00 | 1.47 | 1.41 | 1.66 | +0.09 | +6.52% | 284 | 2,764 | 71.48% |
| PLTR240426P00023500 | 2024-04-24 1:48PM EDT | 23.50 | 1.86 | 1.80 | 2.17 | -0.03 | -1.59% | 86 | 1,643 | 74.22% |
| PLTR240426P00024000 | 2024-04-24 3:57PM EDT | 24.00 | 2.45 | 2.22 | 2.64 | +0.13 | +5.60% | 44 | 1,526 | 65.63% |
| PLTR240426P00024500 | 2024-04-24 12:36PM EDT | 24.50 | 3.16 | 2.87 | 3.55 | +0.29 | +10.10% | 34 | 875 | 150.59% |
| PLTR240426P00025000 | 2024-04-24 3:57PM EDT | 25.00 | 3.45 | 3.35 | 4.15 | +0.11 | +3.29% | 85 | 565 | 172.66% |
| PLTR240426P00025500 | 2024-04-24 3:58PM EDT | 25.50 | 3.96 | 2.97 | 4.95 | +0.12 | +3.13% | 420 | 245 | 111.72% |
| PLTR240426P00026000 | 2024-04-24 2:42PM EDT | 26.00 | 4.45 | 3.40 | 5.45 | +0.08 | +1.83% | 444 | 231 | 98.44% |
| PLTR240426P00026500 | 2024-04-16 10:04AM EDT | 26.50 | 4.97 | 3.85 | 4.95 | 0.00 | - | 15 | 0 | 126.56% |
| PLTR240426P00027000 | 2024-04-17 3:04PM EDT | 27.00 | 5.57 | 5.35 | 5.45 | 0.00 | - | 3 | 0 | 135.94% |
| PLTR240426P00027500 | 2024-04-17 3:04PM EDT | 27.50 | 6.08 | 5.10 | 6.95 | 0.00 | - | 25 | 0 | 178.13% |
| PLTR240426P00028000 | 2024-04-24 3:18PM EDT | 28.00 | 6.46 | 6.35 | 6.45 | -0.54 | -7.71% | 15 | 10 | 153.13% |
| PLTR240426P00029000 | 2024-04-15 9:53AM EDT | 29.00 | 6.00 | 7.35 | 7.45 | 0.00 | - | 18 | 0 | 168.75% |
| PLTR240426P00029500 | 2024-04-24 2:55PM EDT | 29.50 | 8.45 | 7.35 | 8.95 | -0.10 | -1.17% | 61 | 31 | 255.47% |
| PLTR240426P00030000 | 2024-04-24 3:15PM EDT | 30.00 | 8.42 | 7.60 | 8.45 | -0.58 | -6.44% | 10 | 0 | 184.38% |
| PLTR240426P00030500 | 2024-04-18 9:37AM EDT | 30.50 | 9.65 | 8.85 | 9.95 | 0.00 | - | - | 0 | 334.38% |
| PLTR240426P00031000 | 2024-04-22 3:50PM EDT | 31.00 | 10.05 | 8.60 | 9.45 | 0.00 | - | 6 | 6 | 199.22% |
| PLTR240426P00031500 | 2024-04-23 10:02AM EDT | 31.50 | 9.60 | 8.85 | 10.65 | 0.00 | - | 256 | 0 | 403.91% |
| PLTR240426P00032000 | 2024-04-18 10:51AM EDT | 32.00 | 10.65 | 9.65 | 11.45 | 0.00 | - | - | 3 | 267.97% |
| PLTR240426P00033000 | 2024-04-18 9:39AM EDT | 33.00 | 12.20 | 9.95 | 12.45 | 0.00 | - | 85 | 0 | 486.72% |
| PLTR240426P00034000 | 2024-04-19 9:42AM EDT | 34.00 | 12.75 | 11.40 | 13.45 | 0.00 | - | 23 | 0 | 209.38% |
| PLTR240426P00035000 | 2024-04-22 9:42AM EDT | 35.00 | 14.40 | 11.85 | 15.00 | 0.00 | - | 27 | 0 | 221.88% |
© 2024 Yahoo. All rights reserved.