Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802C00015000 | 2024-06-24 12:19PM EDT | 15.00 | 9.15 | 9.30 | 10.00 | 0.00 | - | 2 | 3 | 87.89% |
| PLTR240802C00017000 | 2024-06-21 10:13AM EDT | 17.00 | 7.60 | 7.40 | 8.10 | 0.00 | - | 2 | 6 | 80.86% |
| PLTR240802C00018000 | 2024-06-20 11:24AM EDT | 18.00 | 8.65 | 6.25 | 7.05 | 0.00 | - | - | 72 | 59.57% |
| PLTR240802C00019000 | 2024-06-24 3:10PM EDT | 19.00 | 5.55 | 5.20 | 6.10 | 0.00 | - | 7 | 34 | 50.98% |
| PLTR240802C00019500 | 2024-06-25 10:25AM EDT | 19.50 | 5.30 | 0.00 | 0.00 | -0.05 | -0.93% | 1 | 0 | 0.00% |
| PLTR240802C00020000 | 2024-06-25 9:30AM EDT | 20.00 | 4.60 | 4.20 | 5.45 | +0.20 | +4.55% | 1 | 75 | 56.64% |
| PLTR240802C00020500 | 2024-06-24 12:57PM EDT | 20.50 | 4.02 | 3.75 | 5.00 | 0.00 | - | 1 | 3 | 54.69% |
| PLTR240802C00021000 | 2024-06-24 10:31AM EDT | 21.00 | 3.35 | 3.25 | 4.60 | 0.00 | - | 2 | 62 | 52.34% |
| PLTR240802C00021500 | 2024-06-25 2:33PM EDT | 21.50 | 3.44 | 3.40 | 3.50 | +0.18 | +5.52% | 89 | 54 | 50.68% |
| PLTR240802C00022000 | 2024-06-25 10:24AM EDT | 22.00 | 3.05 | 2.94 | 3.30 | +0.20 | +7.02% | 1 | 147 | 50.39% |
| PLTR240802C00022500 | 2024-06-21 3:57PM EDT | 22.50 | 2.31 | 2.29 | 2.82 | 0.00 | - | 17 | 21 | 52.30% |
| PLTR240802C00023000 | 2024-06-25 2:49PM EDT | 23.00 | 2.33 | 0.00 | 0.00 | +0.06 | +2.64% | 25 | 0 | 0.00% |
| PLTR240802C00023500 | 2024-06-25 2:57PM EDT | 23.50 | 1.96 | 1.99 | 2.13 | +0.05 | +2.62% | 54 | 223 | 49.90% |
| PLTR240802C00024000 | 2024-06-25 3:58PM EDT | 24.00 | 1.71 | 1.69 | 1.93 | +0.14 | +8.92% | 178 | 344 | 52.34% |
| PLTR240802C00024500 | 2024-06-25 3:45PM EDT | 24.50 | 1.40 | 1.44 | 1.58 | -0.04 | -2.78% | 154 | 257 | 49.12% |
| PLTR240802C00025000 | 2024-06-25 1:54PM EDT | 25.00 | 1.20 | 1.19 | 1.29 | +0.09 | +8.11% | 159 | 2,025 | 47.07% |
| PLTR240802C00025500 | 2024-06-25 3:56PM EDT | 25.50 | 1.05 | 1.02 | 1.08 | +0.06 | +6.06% | 154 | 1,515 | 46.68% |
| PLTR240802C00026000 | 2024-06-25 3:58PM EDT | 26.00 | 0.87 | 0.83 | 0.87 | +0.06 | +7.41% | 97 | 720 | 45.51% |
| PLTR240802C00026500 | 2024-06-25 3:55PM EDT | 26.50 | 0.74 | 0.68 | 0.76 | +0.04 | +5.71% | 26 | 535 | 46.88% |
| PLTR240802C00027000 | 2024-06-25 3:35PM EDT | 27.00 | 0.55 | 0.57 | 0.60 | 0.00 | - | 104 | 1,625 | 45.80% |
| PLTR240802C00027500 | 2024-06-25 1:59PM EDT | 27.50 | 0.48 | 0.46 | 0.53 | +0.01 | +2.13% | 18 | 263 | 47.36% |
| PLTR240802C00028000 | 2024-06-25 3:51PM EDT | 28.00 | 0.39 | 0.34 | 0.40 | 0.00 | - | 561 | 1,278 | 45.90% |
| PLTR240802C00028500 | 2024-06-25 3:49PM EDT | 28.50 | 0.39 | 0.31 | 0.36 | +0.07 | +21.88% | 17 | 575 | 47.66% |
| PLTR240802C00029000 | 2024-06-25 3:22PM EDT | 29.00 | 0.25 | 0.27 | 0.30 | -0.02 | -7.41% | 80 | 1,150 | 48.05% |
| PLTR240802C00030000 | 2024-06-25 3:52PM EDT | 30.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 127 | 2,915 | 47.66% |
| PLTR240802C00031000 | 2024-06-25 3:52PM EDT | 31.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 109 | 180 | 49.41% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802P00015000 | 2024-06-21 2:23PM EDT | 15.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 81.64% |
| PLTR240802P00017500 | 2024-06-21 9:49AM EDT | 17.50 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 57.42% |
| PLTR240802P00018000 | 2024-06-21 3:00PM EDT | 18.00 | 0.12 | 0.02 | 0.07 | 0.00 | - | 21 | 25 | 52.34% |
| PLTR240802P00018500 | 2024-06-24 11:27AM EDT | 18.50 | 0.11 | 0.02 | 0.18 | 0.00 | - | 1 | 2 | 56.45% |
| PLTR240802P00019000 | 2024-06-24 11:23AM EDT | 19.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 21 | 90 | 52.15% |
| PLTR240802P00019500 | 2024-06-25 1:43PM EDT | 19.50 | 0.12 | 0.07 | 0.20 | -0.03 | -20.00% | 1 | 15 | 51.37% |
| PLTR240802P00020000 | 2024-06-25 3:16PM EDT | 20.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 17 | 344 | 48.24% |
| PLTR240802P00020500 | 2024-06-25 1:59PM EDT | 20.50 | 0.18 | 0.15 | 0.30 | -0.05 | -21.74% | 20 | 234 | 53.81% |
| PLTR240802P00021000 | 2024-06-25 3:10PM EDT | 21.00 | 0.25 | 0.21 | 0.25 | -0.04 | -13.79% | 24 | 494 | 45.90% |
| PLTR240802P00021500 | 2024-06-25 3:09PM EDT | 21.50 | 0.31 | 0.22 | 0.34 | -0.06 | -16.22% | 51 | 159 | 45.80% |
| PLTR240802P00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | -0.12 | -23.08% | 144 | 0 | 12.50% |
| PLTR240802P00022500 | 2024-06-25 3:07PM EDT | 22.50 | 0.56 | 0.00 | 0.00 | -0.06 | -9.68% | 32 | 0 | 6.25% |
| PLTR240802P00023000 | 2024-06-25 2:38PM EDT | 23.00 | 0.70 | 0.63 | 0.76 | -0.10 | -12.50% | 26 | 1,366 | 45.95% |
| PLTR240802P00023500 | 2024-06-25 1:14PM EDT | 23.50 | 0.94 | 0.80 | 0.91 | -0.03 | -3.09% | 45 | 190 | 44.53% |
| PLTR240802P00024000 | 2024-06-25 1:24PM EDT | 24.00 | 1.14 | 1.01 | 1.19 | -0.07 | -5.79% | 24 | 1,146 | 46.53% |
| PLTR240802P00024500 | 2024-06-25 2:41PM EDT | 24.50 | 1.33 | 0.00 | 0.00 | -0.27 | -16.87% | 3 | 0 | 0.39% |
| PLTR240802P00025000 | 2024-06-25 1:27PM EDT | 25.00 | 1.67 | 1.51 | 1.62 | -0.10 | -5.65% | 2 | 366 | 43.56% |
| PLTR240802P00025500 | 2024-06-24 12:24PM EDT | 25.50 | 2.14 | 1.81 | 1.92 | 0.00 | - | 6 | 221 | 43.51% |
| PLTR240802P00026000 | 2024-06-25 12:38PM EDT | 26.00 | 2.31 | 1.46 | 2.20 | -0.49 | -17.50% | 9 | 33 | 41.85% |
| PLTR240802P00026500 | 2024-06-25 12:37PM EDT | 26.50 | 2.65 | 1.86 | 2.63 | -0.15 | -5.36% | 1 | 31 | 44.48% |
| PLTR240802P00027000 | 2024-06-25 11:46AM EDT | 27.00 | 2.99 | 2.81 | 3.65 | +0.98 | +48.76% | 1 | 1 | 52.73% |
| PLTR240802P00028000 | 2024-06-25 9:42AM EDT | 28.00 | 4.08 | 0.00 | 0.00 | +0.08 | +2.00% | 1 | 0 | 0.00% |
| PLTR240802P00030000 | 2024-06-24 10:36AM EDT | 30.00 | 6.10 | 4.90 | 5.70 | 0.00 | - | 1 | 13 | 52.05% |
| PLTR240802P00031000 | 2024-06-21 9:52AM EDT | 31.00 | 7.00 | 5.90 | 6.70 | 0.00 | - | 1 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.