UK markets open in 1 hour 30 minutes
NIKKEI 225
39,085.98 +281.33 (+0.73%) HANG SENG
18,108.60 +80.89 (+0.45%) CRUDE OIL
81.67 +0.04 (+0.05%) GOLD FUTURES
2,339.70 -4.70 (-0.20%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,275.45 -993.29 (-2.02%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816C00003000 | 2024-06-05 3:52PM EDT | 3.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240816C00005000 | 2024-04-01 1:29PM EDT | 5.00 | 18.00 | 17.65 | 17.90 | 0.00 | - | 1 | 2 | 0.00% |
| PLTR240816C00009000 | 2024-06-21 11:03AM EDT | 9.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240816C00010000 | 2024-06-24 10:16AM EDT | 10.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240816C00011000 | 2024-06-21 10:45AM EDT | 11.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240816C00012000 | 2024-06-21 11:09AM EDT | 12.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240816C00013000 | 2024-06-21 10:40AM EDT | 13.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240816C00014000 | 2024-06-21 3:18PM EDT | 14.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240816C00015000 | 2024-06-24 3:24PM EDT | 15.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PLTR240816C00016000 | 2024-06-24 10:05AM EDT | 16.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PLTR240816C00017000 | 2024-06-24 2:28PM EDT | 17.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PLTR240816C00018000 | 2024-06-24 1:02PM EDT | 18.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR240816C00019000 | 2024-06-24 3:24PM EDT | 19.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PLTR240816C00020000 | 2024-06-24 3:58PM EDT | 20.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| PLTR240816C00021000 | 2024-06-24 3:57PM EDT | 21.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| PLTR240816C00022000 | 2024-06-24 3:15PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| PLTR240816C00023000 | 2024-06-24 3:58PM EDT | 23.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| PLTR240816C00024000 | 2024-06-24 3:56PM EDT | 24.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| PLTR240816C00025000 | 2024-06-24 3:59PM EDT | 25.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,857 | 0 | 3.13% |
| PLTR240816C00026000 | 2024-06-24 3:53PM EDT | 26.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 6.25% |
| PLTR240816C00027000 | 2024-06-24 3:57PM EDT | 27.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 6.25% |
| PLTR240816C00028000 | 2024-06-24 3:40PM EDT | 28.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 12.50% |
| PLTR240816C00029000 | 2024-06-24 3:59PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| PLTR240816C00030000 | 2024-06-24 3:58PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 12.50% |
| PLTR240816C00031000 | 2024-06-24 3:54PM EDT | 31.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| PLTR240816C00032000 | 2024-06-24 3:56PM EDT | 32.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| PLTR240816C00033000 | 2024-06-24 3:52PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| PLTR240816C00034000 | 2024-06-24 3:23PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| PLTR240816C00035000 | 2024-06-24 3:47PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| PLTR240816C00036000 | 2024-06-24 3:54PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| PLTR240816C00037000 | 2024-06-24 3:58PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| PLTR240816C00038000 | 2024-06-24 3:53PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLTR240816C00039000 | 2024-06-24 3:17PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PLTR240816C00040000 | 2024-06-24 3:52PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816P00003000 | 2024-05-14 2:59PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 193.75% |
| PLTR240816P00005000 | 2024-06-20 12:38PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PLTR240816P00009000 | 2024-06-10 11:44AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240816P00010000 | 2024-06-20 11:28AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240816P00011000 | 2024-06-20 2:26PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240816P00012000 | 2024-06-24 3:58PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| PLTR240816P00013000 | 2024-06-21 3:05PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| PLTR240816P00014000 | 2024-06-21 3:28PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLTR240816P00015000 | 2024-06-24 3:56PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PLTR240816P00016000 | 2024-06-24 2:12PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| PLTR240816P00017000 | 2024-06-24 3:34PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| PLTR240816P00018000 | 2024-06-24 3:39PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| PLTR240816P00019000 | 2024-06-24 3:54PM EDT | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| PLTR240816P00020000 | 2024-06-24 3:53PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 12.50% |
| PLTR240816P00021000 | 2024-06-24 3:57PM EDT | 21.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| PLTR240816P00022000 | 2024-06-24 3:58PM EDT | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 6.25% |
| PLTR240816P00023000 | 2024-06-24 3:56PM EDT | 23.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 3.13% |
| PLTR240816P00024000 | 2024-06-24 3:50PM EDT | 24.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 0.78% |
| PLTR240816P00025000 | 2024-06-24 3:26PM EDT | 25.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| PLTR240816P00026000 | 2024-06-24 3:45PM EDT | 26.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PLTR240816P00027000 | 2024-06-24 1:02PM EDT | 27.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PLTR240816P00028000 | 2024-06-24 2:23PM EDT | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| PLTR240816P00029000 | 2024-06-20 3:27PM EDT | 29.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240816P00030000 | 2024-06-21 3:45PM EDT | 30.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| PLTR240816P00031000 | 2024-06-24 10:31AM EDT | 31.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240816P00032000 | 2024-06-20 11:15AM EDT | 32.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240816P00033000 | 2024-06-24 9:40AM EDT | 33.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240816P00034000 | 2024-06-21 2:48PM EDT | 34.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PLTR240816P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240816P00036000 | 2024-06-20 3:34PM EDT | 36.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PLTR240816P00037000 | 2024-06-20 3:42PM EDT | 37.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240816P00038000 | 2024-06-20 3:34PM EDT | 38.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PLTR240816P00039000 | 2024-06-20 12:28PM EDT | 39.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240816P00040000 | 2024-06-17 3:25PM EDT | 40.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.