Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00015000 | 2024-04-26 2:25PM EDT | 15.00 | 7.45 | 7.20 | 7.65 | +0.98 | +15.15% | 20 | 66 | 190.63% |
| PLTR240503C00016000 | 2024-04-25 2:11PM EDT | 16.00 | 5.62 | 6.15 | 6.90 | 0.00 | - | 3 | 18 | 96.88% |
| PLTR240503C00017000 | 2024-04-26 3:11PM EDT | 17.00 | 5.45 | 5.45 | 5.90 | +1.14 | +26.45% | 6 | 47 | 147.66% |
| PLTR240503C00017500 | 2024-04-26 11:03AM EDT | 17.50 | 5.18 | 4.75 | 5.40 | +1.17 | +29.18% | 2 | 3 | 107.81% |
| PLTR240503C00018000 | 2024-04-26 11:01AM EDT | 18.00 | 4.50 | 4.45 | 4.90 | +1.00 | +28.57% | 10 | 26 | 123.83% |
| PLTR240503C00018500 | 2024-04-26 2:50PM EDT | 18.50 | 3.95 | 3.95 | 4.40 | +0.68 | +20.80% | 44 | 50 | 112.11% |
| PLTR240503C00019000 | 2024-04-26 2:02PM EDT | 19.00 | 3.50 | 3.20 | 3.90 | +0.66 | +23.24% | 72 | 203 | 68.75% |
| PLTR240503C00019500 | 2024-04-26 2:37PM EDT | 19.50 | 2.97 | 2.85 | 3.35 | +0.70 | +30.84% | 131 | 216 | 74.61% |
| PLTR240503C00020000 | 2024-04-26 3:56PM EDT | 20.00 | 2.55 | 2.55 | 2.80 | +0.75 | +41.67% | 300 | 1,424 | 77.73% |
| PLTR240503C00020500 | 2024-04-26 3:48PM EDT | 20.50 | 2.04 | 2.07 | 2.17 | +0.68 | +50.00% | 242 | 1,560 | 57.42% |
| PLTR240503C00021000 | 2024-04-26 3:58PM EDT | 21.00 | 1.64 | 1.62 | 1.66 | +0.60 | +57.69% | 1,914 | 3,379 | 52.34% |
| PLTR240503C00021500 | 2024-04-26 3:58PM EDT | 21.50 | 1.19 | 1.19 | 1.21 | +0.46 | +63.01% | 1,953 | 4,364 | 45.90% |
| PLTR240503C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 0.85 | 0.85 | 0.86 | +0.36 | +73.47% | 6,472 | 8,297 | 45.70% |
| PLTR240503C00022500 | 2024-04-26 3:59PM EDT | 22.50 | 0.56 | 0.56 | 0.57 | +0.26 | +86.67% | 10,749 | 4,702 | 45.02% |
| PLTR240503C00023000 | 2024-04-26 3:59PM EDT | 23.00 | 0.35 | 0.35 | 0.36 | +0.16 | +84.21% | 17,303 | 7,869 | 45.12% |
| PLTR240503C00023500 | 2024-04-26 3:59PM EDT | 23.50 | 0.22 | 0.21 | 0.22 | +0.11 | +100.00% | 5,303 | 3,273 | 45.90% |
| PLTR240503C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 0.13 | 0.13 | 0.14 | +0.07 | +116.67% | 6,471 | 4,450 | 48.05% |
| PLTR240503C00024500 | 2024-04-26 3:59PM EDT | 24.50 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 1,107 | 2,224 | 50.39% |
| PLTR240503C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 2,895 | 8,378 | 51.95% |
| PLTR240503C00025500 | 2024-04-26 3:49PM EDT | 25.50 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 4,157 | 1,209 | 55.47% |
| PLTR240503C00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 599 | 1,772 | 60.16% |
| PLTR240503C00026500 | 2024-04-26 3:28PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 207 | 1,066 | 62.50% |
| PLTR240503C00027000 | 2024-04-26 3:31PM EDT | 27.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 188 | 8,289 | 70.31% |
| PLTR240503C00027500 | 2024-04-26 3:47PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 85 | 1,352 | 74.22% |
| PLTR240503C00028000 | 2024-04-26 2:09PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 456 | 2,076 | 73.44% |
| PLTR240503C00028500 | 2024-04-26 12:26PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 202 | 75.00% |
| PLTR240503C00029000 | 2024-04-26 3:14PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 500 | 82.81% |
| PLTR240503C00029500 | 2024-04-26 11:22AM EDT | 29.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 141 | 87.50% |
| PLTR240503C00030000 | 2024-04-26 3:37PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 462 | 1,798 | 92.19% |
| PLTR240503C00030500 | 2024-04-26 3:19PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 68 | 611 | 96.88% |
| PLTR240503C00031000 | 2024-04-26 3:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 447 | 991 | 87.50% |
| PLTR240503C00032000 | 2024-04-25 1:44PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 436 | 96.88% |
| PLTR240503C00033000 | 2024-04-26 11:33AM EDT | 33.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 25 | 719 | 118.75% |
| PLTR240503C00034000 | 2024-04-26 3:13PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 112.50% |
| PLTR240503C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 891 | 118.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00015000 | 2024-04-23 2:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 310 | 112.50% |
| PLTR240503P00016000 | 2024-04-26 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 685 | 112.50% |
| PLTR240503P00017000 | 2024-04-26 12:54PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 424 | 1,470 | 90.63% |
| PLTR240503P00017500 | 2024-04-26 3:51PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 2 | 275 | 81.25% |
| PLTR240503P00018000 | 2024-04-26 3:23PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 610 | 18,813 | 78.13% |
| PLTR240503P00018500 | 2024-04-26 3:34PM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 99 | 609 | 72.66% |
| PLTR240503P00019000 | 2024-04-26 3:43PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 543 | 2,129 | 60.94% |
| PLTR240503P00019500 | 2024-04-26 3:22PM EDT | 19.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 199 | 3,981 | 57.81% |
| PLTR240503P00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2,170 | 7,424 | 53.13% |
| PLTR240503P00020500 | 2024-04-26 3:40PM EDT | 20.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 11,659 | 5,949 | 50.00% |
| PLTR240503P00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.09 | 0.09 | 0.10 | -0.22 | -70.97% | 2,779 | 6,155 | 46.68% |
| PLTR240503P00021500 | 2024-04-26 3:59PM EDT | 21.50 | 0.17 | 0.16 | 0.18 | -0.32 | -65.31% | 9,079 | 4,116 | 44.73% |
| PLTR240503P00022000 | 2024-04-26 3:59PM EDT | 22.00 | 0.31 | 0.31 | 0.32 | -0.44 | -58.67% | 14,435 | 7,006 | 43.95% |
| PLTR240503P00022500 | 2024-04-26 3:59PM EDT | 22.50 | 0.51 | 0.51 | 0.53 | -0.67 | -56.78% | 2,741 | 9,226 | 43.36% |
| PLTR240503P00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.82 | 0.81 | 0.83 | -0.63 | -43.45% | 1,554 | 7,604 | 44.34% |
| PLTR240503P00023500 | 2024-04-26 3:41PM EDT | 23.50 | 1.27 | 1.16 | 1.20 | -0.61 | -32.45% | 227 | 824 | 45.90% |
| PLTR240503P00024000 | 2024-04-26 3:50PM EDT | 24.00 | 1.61 | 1.57 | 1.83 | -0.76 | -32.07% | 371 | 1,530 | 57.23% |
| PLTR240503P00024500 | 2024-04-26 11:51AM EDT | 24.50 | 2.21 | 2.02 | 2.07 | -0.69 | -23.79% | 33 | 314 | 50.39% |
| PLTR240503P00025000 | 2024-04-26 3:59PM EDT | 25.00 | 2.50 | 2.46 | 2.55 | -1.10 | -30.56% | 49 | 563 | 55.08% |
| PLTR240503P00025500 | 2024-04-26 2:52PM EDT | 25.50 | 3.12 | 2.80 | 3.05 | -1.03 | -24.82% | 39 | 118 | 62.50% |
| PLTR240503P00026000 | 2024-04-26 11:25AM EDT | 26.00 | 3.62 | 3.15 | 3.85 | -0.88 | -19.56% | 23 | 69 | 54.69% |
| PLTR240503P00026500 | 2024-04-26 11:23AM EDT | 26.50 | 4.16 | 3.70 | 4.35 | -0.75 | -15.27% | 3 | 197 | 69.92% |
| PLTR240503P00027000 | 2024-04-26 10:22AM EDT | 27.00 | 4.52 | 4.15 | 4.85 | -0.87 | -16.14% | 1 | 9 | 65.63% |
| PLTR240503P00027500 | 2024-04-26 9:41AM EDT | 27.50 | 5.30 | 3.95 | 5.35 | -0.62 | -10.47% | 1 | 7 | 139.06% |
| PLTR240503P00028000 | 2024-04-26 9:41AM EDT | 28.00 | 5.81 | 4.45 | 5.85 | -0.59 | -9.22% | 1 | 2 | 146.88% |
| PLTR240503P00029000 | 2024-04-26 9:41AM EDT | 29.00 | 6.87 | 6.15 | 6.85 | -0.61 | -8.16% | 2 | 9 | 87.50% |
| PLTR240503P00032000 | 2024-04-22 12:07PM EDT | 32.00 | 11.35 | 9.15 | 9.85 | 0.00 | - | 55 | 3 | 114.06% |
© 2024 Yahoo. All rights reserved.