Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240614C00015000 | 2024-05-24 2:48PM EDT | 15.00 | 6.02 | 5.95 | 6.20 | -0.57 | -8.65% | 5 | 27 | 82.81% |
| PLTR240614C00016500 | 2024-05-22 9:46AM EDT | 16.50 | 4.95 | 4.45 | 4.70 | 0.00 | - | 1 | 31 | 62.89% |
| PLTR240614C00017000 | 2024-05-23 10:18AM EDT | 17.00 | 3.98 | 4.00 | 4.20 | 0.00 | - | 3 | 79 | 60.94% |
| PLTR240614C00017500 | 2024-05-23 10:58AM EDT | 17.50 | 3.35 | 3.50 | 3.70 | 0.00 | - | 5 | 10 | 54.30% |
| PLTR240614C00018000 | 2024-05-24 10:25AM EDT | 18.00 | 3.00 | 3.05 | 3.30 | +0.16 | +5.63% | 1 | 137 | 56.25% |
| PLTR240614C00018500 | 2024-05-23 12:08PM EDT | 18.50 | 2.67 | 2.51 | 2.80 | 0.00 | - | 21 | 50 | 59.77% |
| PLTR240614C00019000 | 2024-05-24 10:31AM EDT | 19.00 | 2.20 | 2.09 | 2.23 | +0.21 | +10.55% | 1 | 148 | 46.29% |
| PLTR240614C00019500 | 2024-05-24 3:30PM EDT | 19.50 | 1.70 | 1.74 | 1.79 | +0.10 | +6.25% | 5 | 52 | 42.58% |
| PLTR240614C00020000 | 2024-05-24 3:19PM EDT | 20.00 | 1.38 | 1.35 | 1.40 | +0.14 | +11.29% | 90 | 975 | 40.53% |
| PLTR240614C00020500 | 2024-05-24 3:49PM EDT | 20.50 | 1.04 | 1.02 | 1.06 | +0.09 | +9.47% | 93 | 370 | 39.26% |
| PLTR240614C00021000 | 2024-05-24 3:51PM EDT | 21.00 | 0.76 | 0.74 | 0.77 | +0.06 | +8.57% | 807 | 1,559 | 38.09% |
| PLTR240614C00021500 | 2024-05-24 3:55PM EDT | 21.50 | 0.53 | 0.52 | 0.55 | +0.01 | +1.92% | 760 | 1,338 | 37.89% |
| PLTR240614C00022000 | 2024-05-24 3:56PM EDT | 22.00 | 0.38 | 0.37 | 0.39 | +0.01 | +2.70% | 302 | 1,654 | 38.28% |
| PLTR240614C00022500 | 2024-05-24 3:59PM EDT | 22.50 | 0.25 | 0.25 | 0.28 | -0.02 | -7.41% | 620 | 1,663 | 39.36% |
| PLTR240614C00023000 | 2024-05-24 3:54PM EDT | 23.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 635 | 2,921 | 39.65% |
| PLTR240614C00023500 | 2024-05-24 3:47PM EDT | 23.50 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 238 | 1,014 | 40.23% |
| PLTR240614C00024000 | 2024-05-24 3:51PM EDT | 24.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 376 | 4,994 | 42.19% |
| PLTR240614C00024500 | 2024-05-24 1:47PM EDT | 24.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 37 | 1,000 | 45.70% |
| PLTR240614C00025000 | 2024-05-24 3:41PM EDT | 25.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 210 | 3,062 | 47.27% |
| PLTR240614C00025500 | 2024-05-24 1:07PM EDT | 25.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1 | 642 | 49.61% |
| PLTR240614C00026000 | 2024-05-24 9:42AM EDT | 26.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 2,853 | 51.56% |
| PLTR240614C00026500 | 2024-05-24 1:12PM EDT | 26.50 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 2 | 189 | 54.30% |
| PLTR240614C00027000 | 2024-05-24 1:38PM EDT | 27.00 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 30 | 9,169 | 58.59% |
| PLTR240614C00028000 | 2024-05-23 11:53AM EDT | 28.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 808 | 60.16% |
| PLTR240614C00029000 | 2024-05-24 2:49PM EDT | 29.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 13 | 137 | 66.02% |
| PLTR240614C00030000 | 2024-05-24 3:10PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 508 | 71.88% |
| PLTR240614C00031000 | 2024-05-23 1:44PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 289 | 70.31% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240614P00015000 | 2024-05-22 11:58AM EDT | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 31 | 75.78% |
| PLTR240614P00016500 | 2024-05-21 2:45PM EDT | 16.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 247 | 54.30% |
| PLTR240614P00017000 | 2024-05-24 12:24PM EDT | 17.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 500 | 53.52% |
| PLTR240614P00017500 | 2024-05-24 11:47AM EDT | 17.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 15 | 73 | 51.17% |
| PLTR240614P00018000 | 2024-05-24 3:56PM EDT | 18.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 24 | 1,073 | 44.73% |
| PLTR240614P00018500 | 2024-05-24 1:46PM EDT | 18.50 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 16 | 828 | 39.84% |
| PLTR240614P00019000 | 2024-05-24 2:59PM EDT | 19.00 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 113 | 1,726 | 38.48% |
| PLTR240614P00019500 | 2024-05-24 3:36PM EDT | 19.50 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 424 | 2,335 | 36.91% |
| PLTR240614P00020000 | 2024-05-24 3:57PM EDT | 20.00 | 0.30 | 0.28 | 0.31 | -0.17 | -36.17% | 178 | 3,951 | 35.84% |
| PLTR240614P00020500 | 2024-05-24 3:56PM EDT | 20.50 | 0.45 | 0.44 | 0.47 | -0.23 | -33.82% | 86 | 1,581 | 35.06% |
| PLTR240614P00021000 | 2024-05-24 1:25PM EDT | 21.00 | 0.65 | 0.66 | 0.69 | -0.27 | -29.35% | 144 | 1,607 | 34.57% |
| PLTR240614P00021500 | 2024-05-24 3:19PM EDT | 21.50 | 1.00 | 0.94 | 0.98 | -0.25 | -20.00% | 135 | 2,009 | 34.86% |
| PLTR240614P00022000 | 2024-05-24 2:24PM EDT | 22.00 | 1.31 | 1.28 | 1.45 | -0.19 | -12.67% | 44 | 1,060 | 42.19% |
| PLTR240614P00022500 | 2024-05-24 3:13PM EDT | 22.50 | 1.74 | 1.67 | 1.84 | -0.28 | -13.86% | 6 | 1,008 | 43.56% |
| PLTR240614P00023000 | 2024-05-24 3:29PM EDT | 23.00 | 2.12 | 1.95 | 2.16 | -0.34 | -13.82% | 79 | 278 | 38.09% |
| PLTR240614P00023500 | 2024-05-24 3:27PM EDT | 23.50 | 2.58 | 2.39 | 2.70 | -0.07 | -2.64% | 7 | 310 | 46.88% |
| PLTR240614P00024000 | 2024-05-24 1:42PM EDT | 24.00 | 2.98 | 3.00 | 3.10 | -0.07 | -2.30% | 8 | 146 | 43.36% |
| PLTR240614P00024500 | 2024-05-24 9:56AM EDT | 24.50 | 3.84 | 3.45 | 3.65 | +0.46 | +13.61% | 1 | 192 | 53.13% |
| PLTR240614P00025000 | 2024-05-24 3:02PM EDT | 25.00 | 4.10 | 3.95 | 4.15 | +0.46 | +12.64% | 2 | 97 | 57.81% |
| PLTR240614P00025500 | 2024-05-20 3:52PM EDT | 25.50 | 3.93 | 4.30 | 4.65 | 0.00 | - | 1 | 19 | 62.50% |
| PLTR240614P00026000 | 2024-05-16 11:50AM EDT | 26.00 | 4.25 | 4.80 | 5.20 | 0.00 | - | 4 | 62 | 71.88% |
| PLTR240614P00026500 | 2024-05-08 3:43PM EDT | 26.50 | 5.20 | 5.30 | 5.60 | 0.00 | - | - | 30 | 64.84% |
| PLTR240614P00027000 | 2024-05-10 12:21PM EDT | 27.00 | 6.39 | 5.80 | 6.10 | 0.00 | - | - | 1 | 68.75% |
| PLTR240614P00030000 | 2024-05-07 9:34AM EDT | 30.00 | 7.50 | 8.80 | 9.10 | 0.00 | - | - | 0 | 89.84% |
| PLTR240614P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 9.67 | 9.80 | 10.15 | 0.00 | - | 1 | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.