Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250221C00015000 | 2024-06-28 9:39AM EDT | 15.00 | 11.50 | 11.15 | 11.75 | +11.50 | - | 70 | 0 | 72.46% |
| PLTR250221C00016000 | 2024-06-28 9:51AM EDT | 16.00 | 10.70 | 10.30 | 10.95 | +10.70 | - | 3 | 0 | 69.87% |
| PLTR250221C00017000 | 2024-06-27 3:19PM EDT | 17.00 | 9.77 | 9.50 | 9.90 | 0.00 | - | 5 | 9 | 64.99% |
| PLTR250221C00018000 | 2024-06-21 10:20AM EDT | 18.00 | 8.55 | 8.75 | 9.45 | 0.00 | - | 1 | 1 | 66.31% |
| PLTR250221C00019000 | 2024-06-26 1:01PM EDT | 19.00 | 7.45 | 8.10 | 8.45 | 0.00 | - | 1 | 8 | 62.89% |
| PLTR250221C00020000 | 2024-06-28 1:19PM EDT | 20.00 | 7.60 | 7.45 | 7.80 | +0.58 | +8.26% | 2 | 79 | 62.16% |
| PLTR250221C00021000 | 2024-06-28 10:40AM EDT | 21.00 | 7.19 | 7.05 | 7.45 | +0.29 | +4.20% | 1 | 17 | 65.04% |
| PLTR250221C00022000 | 2024-06-25 1:35PM EDT | 22.00 | 5.83 | 6.30 | 6.60 | +5.83 | - | - | 4 | 61.08% |
| PLTR250221C00023000 | 2024-06-27 10:15AM EDT | 23.00 | 5.65 | 5.75 | 6.30 | 0.00 | - | 25 | 91 | 62.09% |
| PLTR250221C00024000 | 2024-06-27 10:44AM EDT | 24.00 | 5.30 | 5.20 | 5.80 | 0.00 | - | 1 | 23 | 61.23% |
| PLTR250221C00025000 | 2024-06-28 9:48AM EDT | 25.00 | 5.10 | 4.95 | 5.05 | +0.30 | +6.25% | 5 | 134 | 60.33% |
| PLTR250221C00026000 | 2024-06-28 9:46AM EDT | 26.00 | 4.62 | 4.25 | 4.65 | +0.12 | +2.67% | 35 | 8 | 58.45% |
| PLTR250221C00027000 | 2024-06-28 10:25AM EDT | 27.00 | 4.20 | 3.85 | 4.25 | +0.45 | +12.00% | 6 | 118 | 58.08% |
| PLTR250221C00028000 | 2024-06-28 12:39PM EDT | 28.00 | 3.68 | 3.50 | 3.85 | -0.17 | -4.42% | 1 | 373 | 57.67% |
| PLTR250221C00029000 | 2024-06-28 10:18AM EDT | 29.00 | 3.48 | 3.20 | 3.55 | +0.30 | +9.43% | 1 | 233 | 57.81% |
| PLTR250221C00030000 | 2024-06-28 1:44PM EDT | 30.00 | 3.15 | 2.89 | 3.50 | +0.42 | +15.38% | 2 | 298 | 59.16% |
| PLTR250221C00031000 | 2024-06-28 1:28PM EDT | 31.00 | 2.88 | 2.84 | 4.65 | +0.02 | +0.70% | 7 | 199 | 69.26% |
| PLTR250221C00032000 | 2024-06-27 3:47PM EDT | 32.00 | 2.63 | 2.44 | 2.71 | 0.00 | - | 27 | 158 | 57.74% |
| PLTR250221C00033000 | 2024-06-28 1:57PM EDT | 33.00 | 2.40 | 2.22 | 2.65 | -0.03 | -1.23% | 7 | 228 | 58.79% |
| PLTR250221C00034000 | 2024-06-28 2:45PM EDT | 34.00 | 2.20 | 1.99 | 2.33 | +2.20 | - | 1 | 4 | 57.86% |
| PLTR250221C00035000 | 2024-06-28 11:48AM EDT | 35.00 | 2.04 | 1.77 | 2.24 | +2.04 | - | 50 | 13 | 58.28% |
| PLTR250221C00036000 | 2024-06-28 11:17AM EDT | 36.00 | 1.87 | 1.62 | 2.13 | +1.87 | - | 100 | 37 | 58.84% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250221P00013000 | 2024-06-26 1:45PM EDT | 13.00 | 0.35 | 0.15 | 0.45 | +0.35 | - | - | 17 | 58.59% |
| PLTR250221P00014000 | 2024-06-28 9:57AM EDT | 14.00 | 0.40 | 0.35 | 0.41 | +0.40 | - | 3 | 2 | 56.45% |
| PLTR250221P00015000 | 2024-06-28 10:55AM EDT | 15.00 | 0.49 | 0.48 | 0.54 | +0.49 | - | 1 | 2 | 55.52% |
| PLTR250221P00017000 | 2024-06-26 10:44AM EDT | 17.00 | 1.03 | 0.83 | 1.08 | 0.00 | - | 4 | 16 | 56.03% |
| PLTR250221P00018000 | 2024-06-28 2:56PM EDT | 18.00 | 1.09 | 1.06 | 1.31 | -0.18 | -14.17% | 63 | 54 | 55.10% |
| PLTR250221P00019000 | 2024-06-28 3:32PM EDT | 19.00 | 1.40 | 1.13 | 1.40 | -0.04 | -2.78% | 7 | 42 | 50.85% |
| PLTR250221P00020000 | 2024-06-27 11:52AM EDT | 20.00 | 1.74 | 1.46 | 1.82 | 0.00 | - | 1 | 104 | 51.56% |
| PLTR250221P00021000 | 2024-06-28 9:34AM EDT | 21.00 | 2.05 | 1.92 | 2.25 | -0.15 | -6.82% | 15 | 154 | 52.54% |
| PLTR250221P00022000 | 2024-06-28 9:32AM EDT | 22.00 | 2.42 | 2.13 | 2.44 | -0.07 | -2.81% | 5 | 108 | 51.47% |
| PLTR250221P00023000 | 2024-06-26 9:34AM EDT | 23.00 | 3.20 | 2.80 | 2.99 | 0.00 | - | 290 | 295 | 51.27% |
| PLTR250221P00024000 | 2024-06-21 2:46PM EDT | 24.00 | 4.09 | 3.25 | 3.35 | 0.00 | - | 1 | 1 | 50.56% |
| PLTR250221P00025000 | 2024-06-28 10:53AM EDT | 25.00 | 3.75 | 3.75 | 4.10 | -0.15 | -3.85% | 25 | 5 | 50.90% |
| PLTR250221P00026000 | 2024-06-27 12:14PM EDT | 26.00 | 4.45 | 4.30 | 4.40 | 0.00 | - | 40 | 45 | 49.51% |
| PLTR250221P00027000 | 2024-06-28 1:20PM EDT | 27.00 | 5.01 | 4.90 | 5.00 | -0.59 | -10.54% | 4 | 54 | 49.22% |
| PLTR250221P00030000 | 2024-06-28 11:55AM EDT | 30.00 | 6.82 | 6.85 | 7.25 | +6.82 | - | 1 | 62 | 51.54% |
| PLTR250221P00032000 | 2024-06-27 9:45AM EDT | 32.00 | 8.95 | 8.30 | 8.70 | +8.95 | - | - | 1 | 50.73% |
| PLTR250221P00034000 | 2024-06-26 2:29PM EDT | 34.00 | 10.85 | 9.85 | 10.30 | +10.85 | - | - | 7 | 50.66% |
| PLTR250221P00035000 | 2024-06-27 1:09PM EDT | 35.00 | 10.75 | 10.65 | 11.10 | +10.75 | - | - | 30 | 50.20% |
| PLTR250221P00036000 | 2024-06-28 10:20AM EDT | 36.00 | 11.55 | 11.50 | 11.95 | +11.55 | - | 2 | 7 | 50.20% |
| PLTR250221P00037000 | 2024-06-28 2:56PM EDT | 37.00 | 12.50 | 12.35 | 12.75 | +12.50 | - | 1 | - | 49.15% |
© 2024 Yahoo. All rights reserved.