Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241220C00003000 | 2024-05-03 10:22AM EDT | 3.00 | 20.10 | 17.90 | 18.25 | 0.00 | - | 1 | 50 | 129.69% |
| PLTR241220C00005000 | 2024-05-24 1:15PM EDT | 5.00 | 16.19 | 16.05 | 16.30 | +0.26 | +1.63% | 2 | 16 | 113.67% |
| PLTR241220C00008000 | 2024-05-20 2:37PM EDT | 8.00 | 13.78 | 13.25 | 14.40 | 0.00 | - | 5 | 45 | 119.82% |
| PLTR241220C00010000 | 2024-05-24 9:30AM EDT | 10.00 | 11.35 | 11.35 | 11.55 | +0.03 | +0.27% | 3 | 173 | 79.20% |
| PLTR241220C00013000 | 2024-05-24 1:18PM EDT | 13.00 | 8.80 | 8.75 | 9.10 | +0.15 | +1.73% | 1 | 380 | 71.78% |
| PLTR241220C00015000 | 2024-05-23 9:48AM EDT | 15.00 | 7.00 | 7.15 | 7.25 | 0.00 | - | 1 | 563 | 63.18% |
| PLTR241220C00017000 | 2024-05-24 1:14PM EDT | 17.00 | 5.80 | 5.70 | 5.85 | -0.07 | -1.19% | 1 | 2,814 | 59.86% |
| PLTR241220C00020000 | 2024-05-24 3:46PM EDT | 20.00 | 4.06 | 4.00 | 4.10 | +0.16 | +4.10% | 34 | 5,769 | 57.20% |
| PLTR241220C00022000 | 2024-05-24 2:28PM EDT | 22.00 | 3.20 | 3.10 | 3.20 | +0.20 | +6.67% | 63 | 2,353 | 56.10% |
| PLTR241220C00025000 | 2024-05-24 3:59PM EDT | 25.00 | 2.16 | 2.14 | 2.38 | +0.13 | +6.40% | 655 | 12,308 | 57.13% |
| PLTR241220C00027000 | 2024-05-24 3:18PM EDT | 27.00 | 1.64 | 1.66 | 1.72 | +0.04 | +2.50% | 182 | 8,877 | 55.62% |
| PLTR241220C00030000 | 2024-05-24 2:36PM EDT | 30.00 | 1.12 | 1.11 | 1.24 | +0.03 | +2.75% | 117 | 8,578 | 55.88% |
| PLTR241220C00032000 | 2024-05-24 1:12PM EDT | 32.00 | 0.87 | 0.86 | 0.91 | +0.03 | +3.57% | 25 | 4,844 | 55.23% |
| PLTR241220C00035000 | 2024-05-24 12:18PM EDT | 35.00 | 0.60 | 0.61 | 0.67 | +0.01 | +1.69% | 101 | 4,245 | 56.15% |
| PLTR241220C00037000 | 2024-05-24 11:10AM EDT | 37.00 | 0.49 | 0.45 | 0.51 | +0.04 | +8.89% | 95 | 4,036 | 55.57% |
| PLTR241220C00040000 | 2024-05-24 3:51PM EDT | 40.00 | 0.36 | 0.33 | 0.38 | +0.02 | +5.88% | 73 | 4,711 | 56.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241220P00003000 | 2024-04-25 9:50AM EDT | 3.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 13 | 30 | 126.56% |
| PLTR241220P00005000 | 2024-05-21 10:25AM EDT | 5.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 1,227 | 94.92% |
| PLTR241220P00008000 | 2024-05-24 2:43PM EDT | 8.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 205 | 1,106 | 63.28% |
| PLTR241220P00010000 | 2024-05-24 12:54PM EDT | 10.00 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 1,000 | 736 | 58.20% |
| PLTR241220P00013000 | 2024-05-24 3:06PM EDT | 13.00 | 0.35 | 0.34 | 0.36 | -0.05 | -12.50% | 5 | 13,487 | 52.05% |
| PLTR241220P00015000 | 2024-05-24 12:33PM EDT | 15.00 | 0.69 | 0.68 | 0.71 | -0.01 | -1.43% | 7 | 2,053 | 50.34% |
| PLTR241220P00017000 | 2024-05-24 3:19PM EDT | 17.00 | 1.23 | 1.16 | 1.25 | -0.10 | -7.52% | 3,868 | 6,317 | 49.37% |
| PLTR241220P00020000 | 2024-05-24 2:33PM EDT | 20.00 | 2.45 | 2.42 | 2.46 | -0.13 | -5.04% | 3,590 | 7,530 | 47.61% |
| PLTR241220P00022000 | 2024-05-24 3:57PM EDT | 22.00 | 3.50 | 3.50 | 3.55 | -0.19 | -5.15% | 525 | 3,038 | 46.83% |
| PLTR241220P00025000 | 2024-05-24 1:57PM EDT | 25.00 | 5.40 | 5.40 | 5.50 | -0.05 | -0.92% | 113 | 3,788 | 44.97% |
| PLTR241220P00027000 | 2024-05-23 12:08PM EDT | 27.00 | 7.15 | 6.90 | 7.25 | +0.20 | +2.88% | 5 | 3,829 | 48.19% |
| PLTR241220P00030000 | 2024-05-16 3:37PM EDT | 30.00 | 8.95 | 9.10 | 9.70 | 0.00 | - | 36 | 549 | 46.39% |
| PLTR241220P00032000 | 2024-05-15 12:50PM EDT | 32.00 | 10.90 | 10.90 | 11.30 | 0.00 | - | 7 | 712 | 40.58% |
| PLTR241220P00035000 | 2024-04-15 12:38PM EDT | 35.00 | 13.45 | 13.40 | 13.85 | 0.00 | - | 28 | 184 | 0.00% |
| PLTR241220P00037000 | 2024-03-27 2:00PM EDT | 37.00 | 13.58 | 14.85 | 15.05 | 0.00 | - | 5 | 409 | 0.00% |
| PLTR241220P00040000 | 2024-05-06 3:45PM EDT | 40.00 | 15.55 | 18.60 | 19.40 | 0.00 | - | 2 | 0 | 58.45% |
© 2024 Yahoo. All rights reserved.