Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018C00013000 | 2024-05-24 11:34AM EDT | 13.00 | 8.50 | 8.35 | 8.65 | +0.25 | +3.03% | 2 | 32 | 69.14% |
| PLTR241018C00014000 | 2024-05-23 10:52AM EDT | 14.00 | 7.35 | 7.50 | 7.70 | 0.00 | - | 10 | 124 | 64.84% |
| PLTR241018C00015000 | 2024-05-23 10:30AM EDT | 15.00 | 6.58 | 6.65 | 6.90 | 0.00 | - | 4 | 660 | 62.70% |
| PLTR241018C00016000 | 2024-05-24 1:14PM EDT | 16.00 | 5.90 | 5.85 | 5.95 | +0.10 | +1.72% | 2 | 78 | 58.15% |
| PLTR241018C00017000 | 2024-05-23 10:00AM EDT | 17.00 | 4.98 | 5.10 | 5.20 | +0.04 | +0.81% | 11 | 1,580 | 56.40% |
| PLTR241018C00018000 | 2024-05-21 3:16PM EDT | 18.00 | 4.75 | 4.40 | 4.50 | 0.00 | - | 5 | 914 | 54.83% |
| PLTR241018C00019000 | 2024-05-23 2:19PM EDT | 19.00 | 3.65 | 3.75 | 3.85 | 0.00 | - | 17 | 1,071 | 53.30% |
| PLTR241018C00020000 | 2024-05-24 3:27PM EDT | 20.00 | 3.22 | 3.20 | 3.30 | +0.12 | +3.87% | 7 | 2,793 | 52.73% |
| PLTR241018C00021000 | 2024-05-24 3:44PM EDT | 21.00 | 2.72 | 2.72 | 2.76 | +0.10 | +3.82% | 103 | 2,269 | 51.83% |
| PLTR241018C00022000 | 2024-05-24 3:24PM EDT | 22.00 | 2.30 | 2.30 | 2.32 | +0.09 | +4.07% | 40 | 1,295 | 51.42% |
| PLTR241018C00023000 | 2024-05-24 1:39PM EDT | 23.00 | 1.96 | 1.92 | 1.95 | +0.10 | +5.38% | 13 | 1,371 | 51.03% |
| PLTR241018C00024000 | 2024-05-24 2:53PM EDT | 24.00 | 1.63 | 1.61 | 1.76 | +0.06 | +3.82% | 21 | 1,387 | 52.10% |
| PLTR241018C00025000 | 2024-05-24 3:02PM EDT | 25.00 | 1.35 | 1.34 | 1.37 | +0.06 | +4.65% | 47 | 5,933 | 50.78% |
| PLTR241018C00026000 | 2024-05-24 1:20PM EDT | 26.00 | 1.14 | 1.11 | 1.14 | +0.06 | +5.56% | 33 | 2,202 | 50.64% |
| PLTR241018C00027000 | 2024-05-24 2:33PM EDT | 27.00 | 0.93 | 0.92 | 0.95 | +0.03 | +3.33% | 3 | 2,216 | 50.59% |
| PLTR241018C00028000 | 2024-05-24 1:52PM EDT | 28.00 | 0.80 | 0.76 | 0.79 | +0.05 | +6.67% | 41 | 1,716 | 50.54% |
| PLTR241018C00029000 | 2024-05-23 10:09AM EDT | 29.00 | 0.66 | 0.63 | 0.66 | 0.00 | - | 3 | 639 | 50.64% |
| PLTR241018C00030000 | 2024-05-24 3:38PM EDT | 30.00 | 0.54 | 0.54 | 0.56 | +0.01 | +1.89% | 117 | 3,591 | 51.12% |
| PLTR241018C00031000 | 2024-05-24 9:32AM EDT | 31.00 | 0.44 | 0.43 | 0.46 | -0.08 | -15.38% | 1 | 186 | 50.78% |
| PLTR241018C00032000 | 2024-05-24 3:59PM EDT | 32.00 | 0.38 | 0.36 | 0.38 | 0.00 | - | 5 | 2,130 | 50.88% |
| PLTR241018C00033000 | 2024-05-23 11:54AM EDT | 33.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 1 | 2,370 | 51.27% |
| PLTR241018C00034000 | 2024-05-23 11:58AM EDT | 34.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 2 | 1,088 | 51.47% |
| PLTR241018C00035000 | 2024-05-24 12:37PM EDT | 35.00 | 0.24 | 0.21 | 0.24 | -0.01 | -4.00% | 75 | 1,777 | 51.76% |
| PLTR241018C00036000 | 2024-05-24 10:48AM EDT | 36.00 | 0.22 | 0.18 | 0.21 | -0.01 | -4.35% | 10 | 164 | 52.25% |
| PLTR241018C00037000 | 2024-05-24 10:51AM EDT | 37.00 | 0.20 | 0.15 | 0.18 | -0.02 | -9.09% | 20 | 306 | 52.44% |
| PLTR241018C00038000 | 2024-05-24 3:39PM EDT | 38.00 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 22 | 3,075 | 52.93% |
| PLTR241018C00040000 | 2024-05-24 11:58AM EDT | 40.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 56 | 2,327 | 54.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018P00013000 | 2024-05-24 2:23PM EDT | 13.00 | 0.13 | 0.09 | 0.17 | -0.05 | -27.78% | 4 | 1,761 | 51.76% |
| PLTR241018P00014000 | 2024-05-24 1:22PM EDT | 14.00 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 1 | 2,034 | 49.32% |
| PLTR241018P00015000 | 2024-05-24 9:56AM EDT | 15.00 | 0.41 | 0.34 | 0.37 | -0.01 | -2.38% | 8 | 8,672 | 48.44% |
| PLTR241018P00016000 | 2024-05-24 10:38AM EDT | 16.00 | 0.55 | 0.51 | 0.54 | -0.05 | -8.33% | 5 | 315 | 47.41% |
| PLTR241018P00017000 | 2024-05-24 10:14AM EDT | 17.00 | 0.80 | 0.74 | 0.77 | 0.00 | - | 2 | 2,952 | 46.68% |
| PLTR241018P00018000 | 2024-05-24 2:32PM EDT | 18.00 | 1.03 | 1.02 | 1.05 | 0.00 | - | 1 | 6,404 | 45.80% |
| PLTR241018P00019000 | 2024-05-24 1:43PM EDT | 19.00 | 1.36 | 1.22 | 1.40 | -0.15 | -9.93% | 1 | 12,082 | 45.07% |
| PLTR241018P00020000 | 2024-05-24 11:45AM EDT | 20.00 | 1.78 | 1.79 | 1.82 | -0.21 | -10.55% | 23 | 2,495 | 44.43% |
| PLTR241018P00021000 | 2024-05-24 3:50PM EDT | 21.00 | 2.31 | 2.28 | 2.31 | -0.19 | -7.60% | 84 | 1,784 | 43.85% |
| PLTR241018P00022000 | 2024-05-24 9:30AM EDT | 22.00 | 2.80 | 2.84 | 2.87 | -0.22 | -7.28% | 2 | 2,506 | 43.31% |
| PLTR241018P00023000 | 2024-05-24 3:43PM EDT | 23.00 | 3.50 | 3.45 | 3.50 | -0.15 | -4.11% | 92 | 3,637 | 42.92% |
| PLTR241018P00024000 | 2024-05-23 9:46AM EDT | 24.00 | 4.25 | 4.10 | 4.20 | 0.00 | - | 20 | 2,394 | 42.77% |
| PLTR241018P00025000 | 2024-05-23 9:56AM EDT | 25.00 | 5.09 | 4.80 | 4.95 | 0.00 | - | 1 | 1,246 | 42.58% |
| PLTR241018P00026000 | 2024-05-23 10:03AM EDT | 26.00 | 5.57 | 5.60 | 6.25 | -0.36 | -6.07% | 1 | 94 | 53.52% |
| PLTR241018P00027000 | 2024-05-20 1:27PM EDT | 27.00 | 6.25 | 6.40 | 6.65 | 0.00 | - | 106 | 302 | 44.04% |
| PLTR241018P00028000 | 2024-05-21 3:10PM EDT | 28.00 | 7.15 | 7.25 | 7.50 | 0.00 | - | 2 | 247 | 43.60% |
| PLTR241018P00029000 | 2024-05-24 12:15PM EDT | 29.00 | 8.20 | 8.15 | 8.40 | -0.35 | -4.09% | 1 | 124 | 43.80% |
| PLTR241018P00030000 | 2024-05-14 11:10AM EDT | 30.00 | 8.55 | 9.05 | 9.30 | 0.00 | - | 20 | 205 | 43.31% |
| PLTR241018P00031000 | 2024-05-24 12:04PM EDT | 31.00 | 10.05 | 9.80 | 10.15 | -0.28 | -2.71% | 1 | 1,241 | 39.45% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 32.00 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 0.00% |
| PLTR241018P00033000 | 2024-05-06 3:48PM EDT | 33.00 | 9.07 | 11.75 | 12.30 | 0.00 | - | 4 | 44 | 51.07% |
| PLTR241018P00034000 | 2024-05-10 1:28PM EDT | 34.00 | 13.40 | 12.75 | 13.15 | 0.00 | - | 1 | 19 | 46.19% |
| PLTR241018P00035000 | 2024-05-03 10:11AM EDT | 35.00 | 12.40 | 13.75 | 14.30 | 0.00 | - | 3 | 1 | 55.71% |
| PLTR241018P00036000 | 2024-05-03 3:09PM EDT | 36.00 | 13.25 | 14.70 | 15.30 | 0.00 | - | 5 | 0 | 57.91% |
| PLTR241018P00037000 | 2024-05-03 10:08AM EDT | 37.00 | 14.25 | 15.70 | 16.30 | 0.00 | - | 31 | 5 | 59.96% |
| PLTR241018P00038000 | 2024-05-06 10:22AM EDT | 38.00 | 13.80 | 16.70 | 17.30 | 0.00 | - | 94 | 0 | 62.01% |
| PLTR241018P00040000 | 2024-05-06 3:59PM EDT | 40.00 | 15.00 | 18.75 | 19.05 | 0.00 | - | 2 | 0 | 49.02% |
© 2024 Yahoo. All rights reserved.