UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,319.60 +11.00 (+0.48%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,013.32 +525.50 (+1.04%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-03 3:36PM EDT | 15.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PLTR240510C00015500 | 2024-05-03 3:07PM EDT | 15.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR240510C00016000 | 2024-05-03 3:31PM EDT | 16.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR240510C00016500 | 2024-05-03 3:55PM EDT | 16.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240510C00017000 | 2024-05-03 3:16PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240510C00017500 | 2024-05-03 3:57PM EDT | 17.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240510C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PLTR240510C00018500 | 2024-05-03 3:03PM EDT | 18.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR240510C00019000 | 2024-05-03 3:56PM EDT | 19.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| PLTR240510C00019500 | 2024-05-03 3:09PM EDT | 19.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PLTR240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| PLTR240510C00020500 | 2024-05-03 3:51PM EDT | 20.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| PLTR240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 0.00% |
| PLTR240510C00021500 | 2024-05-03 3:59PM EDT | 21.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| PLTR240510C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 0.00% |
| PLTR240510C00022500 | 2024-05-03 3:59PM EDT | 22.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 0.00% |
| PLTR240510C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11,685 | 0 | 0.00% |
| PLTR240510C00023500 | 2024-05-03 3:59PM EDT | 23.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6,809 | 0 | 3.13% |
| PLTR240510C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10,820 | 0 | 6.25% |
| PLTR240510C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,273 | 0 | 12.50% |
| PLTR240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15,612 | 0 | 12.50% |
| PLTR240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3,003 | 0 | 25.00% |
| PLTR240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,176 | 0 | 25.00% |
| PLTR240510C00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 25.00% |
| PLTR240510C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7,137 | 0 | 25.00% |
| PLTR240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 25.00% |
| PLTR240510C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,332 | 0 | 50.00% |
| PLTR240510C00028500 | 2024-05-03 3:59PM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 50.00% |
| PLTR240510C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 50.00% |
| PLTR240510C00029500 | 2024-05-03 3:59PM EDT | 29.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 50.00% |
| PLTR240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,788 | 0 | 50.00% |
| PLTR240510C00030500 | 2024-05-03 3:59PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| PLTR240510C00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 50.00% |
| PLTR240510C00032000 | 2024-05-03 3:49PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 50.00% |
| PLTR240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 50.00% |
| PLTR240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,065 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-03 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| PLTR240510P00015500 | 2024-05-03 3:52PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 50.00% |
| PLTR240510P00016000 | 2024-05-03 3:52PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 50.00% |
| PLTR240510P00016500 | 2024-05-03 3:43PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| PLTR240510P00017000 | 2024-05-03 3:54PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 50.00% |
| PLTR240510P00017500 | 2024-05-03 3:53PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 50.00% |
| PLTR240510P00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 50.00% |
| PLTR240510P00018500 | 2024-05-03 3:59PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 50.00% |
| PLTR240510P00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,855 | 0 | 50.00% |
| PLTR240510P00019500 | 2024-05-03 3:59PM EDT | 19.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 50.00% |
| PLTR240510P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,308 | 0 | 25.00% |
| PLTR240510P00020500 | 2024-05-03 3:59PM EDT | 20.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 25.00% |
| PLTR240510P00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,320 | 0 | 25.00% |
| PLTR240510P00021500 | 2024-05-03 3:59PM EDT | 21.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,056 | 0 | 25.00% |
| PLTR240510P00022000 | 2024-05-03 3:59PM EDT | 22.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,717 | 0 | 12.50% |
| PLTR240510P00022500 | 2024-05-03 3:59PM EDT | 22.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,651 | 0 | 12.50% |
| PLTR240510P00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5,385 | 0 | 3.13% |
| PLTR240510P00023500 | 2024-05-03 3:59PM EDT | 23.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 0.00% |
| PLTR240510P00024000 | 2024-05-03 3:58PM EDT | 24.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| PLTR240510P00024500 | 2024-05-03 3:09PM EDT | 24.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| PLTR240510P00025000 | 2024-05-03 3:57PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| PLTR240510P00025500 | 2024-05-03 3:58PM EDT | 25.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PLTR240510P00026000 | 2024-05-03 3:54PM EDT | 26.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| PLTR240510P00026500 | 2024-05-03 3:31PM EDT | 26.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PLTR240510P00027000 | 2024-05-03 3:57PM EDT | 27.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| PLTR240510P00027500 | 2024-05-03 11:00AM EDT | 27.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PLTR240510P00028000 | 2024-05-03 3:03PM EDT | 28.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240510P00029000 | 2024-05-03 3:48PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PLTR240510P00029500 | 2024-05-03 10:07AM EDT | 29.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PLTR240510P00030000 | 2024-05-03 3:57PM EDT | 30.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240510P00030500 | 2024-05-03 1:45PM EDT | 30.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PLTR240510P00032000 | 2024-05-03 3:27PM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240510P00035000 | 2024-04-29 10:45AM EDT | 35.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.