Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00015000 | 2024-04-23 12:59PM EDT | 15.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| PLTR240426C00016000 | 2024-04-23 12:59PM EDT | 16.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| PLTR240426C00017000 | 2024-04-23 11:36AM EDT | 17.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| PLTR240426C00017500 | 2024-04-23 11:07AM EDT | 17.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| PLTR240426C00018000 | 2024-04-23 12:29PM EDT | 18.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| PLTR240426C00018500 | 2024-04-23 1:43PM EDT | 18.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PLTR240426C00019000 | 2024-04-23 3:59PM EDT | 19.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| PLTR240426C00019500 | 2024-04-23 3:36PM EDT | 19.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PLTR240426C00020000 | 2024-04-23 3:56PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| PLTR240426C00020500 | 2024-04-23 3:59PM EDT | 20.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 0.00% |
| PLTR240426C00021000 | 2024-04-23 3:59PM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,016 | 0 | 0.00% |
| PLTR240426C00021500 | 2024-04-23 3:59PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9,748 | 0 | 0.00% |
| PLTR240426C00022000 | 2024-04-23 3:59PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25,009 | 0 | 6.25% |
| PLTR240426C00022500 | 2024-04-23 3:58PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9,900 | 0 | 12.50% |
| PLTR240426C00023000 | 2024-04-23 3:59PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14,862 | 0 | 25.00% |
| PLTR240426C00023500 | 2024-04-23 3:59PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,200 | 0 | 25.00% |
| PLTR240426C00024000 | 2024-04-23 3:59PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 25.00% |
| PLTR240426C00024500 | 2024-04-23 3:59PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 50.00% |
| PLTR240426C00025000 | 2024-04-23 3:36PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 50.00% |
| PLTR240426C00025500 | 2024-04-23 3:51PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| PLTR240426C00026000 | 2024-04-23 3:22PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 50.00% |
| PLTR240426C00026500 | 2024-04-23 3:15PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| PLTR240426C00027000 | 2024-04-23 3:22PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PLTR240426C00027500 | 2024-04-23 10:20AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PLTR240426C00028000 | 2024-04-23 3:44PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PLTR240426C00028500 | 2024-04-23 9:43AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| PLTR240426C00029000 | 2024-04-19 12:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 50.00% |
| PLTR240426C00029500 | 2024-04-23 9:40AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR240426C00030000 | 2024-04-23 3:13PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PLTR240426C00030500 | 2024-04-18 3:20PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PLTR240426C00031000 | 2024-04-17 11:42AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PLTR240426C00031500 | 2024-04-17 3:40PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| PLTR240426C00032000 | 2024-04-17 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| PLTR240426C00033000 | 2024-04-22 2:13PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426C00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426C00035000 | 2024-04-23 11:03AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00015000 | 2024-04-23 9:42AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426P00016000 | 2024-04-22 3:05PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 50.00% |
| PLTR240426P00017000 | 2024-04-23 12:16PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PLTR240426P00017500 | 2024-04-23 10:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PLTR240426P00018000 | 2024-04-23 10:20AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| PLTR240426P00018500 | 2024-04-23 3:47PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| PLTR240426P00019000 | 2024-04-23 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 50.00% |
| PLTR240426P00019500 | 2024-04-23 3:51PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 25.00% |
| PLTR240426P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,212 | 0 | 25.00% |
| PLTR240426P00020500 | 2024-04-23 3:59PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,906 | 0 | 12.50% |
| PLTR240426P00021000 | 2024-04-23 3:59PM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,312 | 0 | 12.50% |
| PLTR240426P00021500 | 2024-04-23 3:59PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10,043 | 0 | 3.13% |
| PLTR240426P00022000 | 2024-04-23 3:59PM EDT | 22.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5,622 | 0 | 0.00% |
| PLTR240426P00022500 | 2024-04-23 3:57PM EDT | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| PLTR240426P00023000 | 2024-04-23 3:58PM EDT | 23.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| PLTR240426P00023500 | 2024-04-23 3:51PM EDT | 23.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| PLTR240426P00024000 | 2024-04-23 3:12PM EDT | 24.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| PLTR240426P00024500 | 2024-04-23 3:14PM EDT | 24.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PLTR240426P00025000 | 2024-04-23 3:14PM EDT | 25.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| PLTR240426P00025500 | 2024-04-23 2:31PM EDT | 25.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| PLTR240426P00026000 | 2024-04-23 12:19PM EDT | 26.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PLTR240426P00026500 | 2024-04-16 10:04AM EDT | 26.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240426P00027000 | 2024-04-17 3:04PM EDT | 27.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240426P00027500 | 2024-04-17 3:04PM EDT | 27.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240426P00028000 | 2024-04-22 2:41PM EDT | 28.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240426P00029000 | 2024-04-15 9:53AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR240426P00029500 | 2024-04-22 3:50PM EDT | 29.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240426P00030000 | 2024-04-22 3:04PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240426P00030500 | 2024-04-18 9:37AM EDT | 30.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00031000 | 2024-04-22 3:50PM EDT | 31.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240426P00031500 | 2024-04-23 10:02AM EDT | 31.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| PLTR240426P00032000 | 2024-04-18 10:51AM EDT | 32.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00033000 | 2024-04-18 9:39AM EDT | 33.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PLTR240426P00034000 | 2024-04-19 9:42AM EDT | 34.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240426P00035000 | 2024-04-22 9:42AM EDT | 35.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.