Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-01 3:53PM EDT | 15.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.00% |
| PLTR240510C00016000 | 2024-05-01 3:43PM EDT | 16.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| PLTR240510C00017000 | 2024-05-01 3:45PM EDT | 17.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.00% |
| PLTR240510C00017500 | 2024-05-01 10:06AM EDT | 17.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| PLTR240510C00018000 | 2024-05-01 3:46PM EDT | 18.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 149 | 0.00% |
| PLTR240510C00018500 | 2024-05-01 11:55AM EDT | 18.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| PLTR240510C00019000 | 2024-05-01 3:19PM EDT | 19.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 24 | 458 | 0.00% |
| PLTR240510C00019500 | 2024-05-01 3:00PM EDT | 19.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 47 | 100 | 0.00% |
| PLTR240510C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1,180 | 1,816 | 0.00% |
| PLTR240510C00020500 | 2024-05-01 3:31PM EDT | 20.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 155 | 1,552 | 0.00% |
| PLTR240510C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 293 | 1,788 | 0.00% |
| PLTR240510C00021500 | 2024-05-01 3:59PM EDT | 21.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 851 | 2,361 | 0.00% |
| PLTR240510C00022000 | 2024-05-01 3:59PM EDT | 22.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,235 | 5,759 | 0.00% |
| PLTR240510C00022500 | 2024-05-01 3:59PM EDT | 22.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,476 | 4,977 | 3.13% |
| PLTR240510C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,171 | 9,247 | 6.25% |
| PLTR240510C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,612 | 6,986 | 12.50% |
| PLTR240510C00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,467 | 6,544 | 12.50% |
| PLTR240510C00024500 | 2024-05-01 3:59PM EDT | 24.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 857 | 4,251 | 12.50% |
| PLTR240510C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5,490 | 12,916 | 25.00% |
| PLTR240510C00025500 | 2024-05-01 3:46PM EDT | 25.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,466 | 5,235 | 25.00% |
| PLTR240510C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,083 | 4,895 | 25.00% |
| PLTR240510C00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,296 | 3,389 | 25.00% |
| PLTR240510C00027000 | 2024-05-01 3:57PM EDT | 27.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 631 | 3,964 | 25.00% |
| PLTR240510C00027500 | 2024-05-01 3:32PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 144 | 1,512 | 25.00% |
| PLTR240510C00028000 | 2024-05-01 3:51PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 938 | 2,694 | 50.00% |
| PLTR240510C00028500 | 2024-05-01 3:19PM EDT | 28.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 108 | 532 | 50.00% |
| PLTR240510C00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 5,807 | 50.00% |
| PLTR240510C00029500 | 2024-05-01 3:54PM EDT | 29.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 1,440 | 50.00% |
| PLTR240510C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 819 | 4,294 | 50.00% |
| PLTR240510C00031000 | 2024-05-01 3:39PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 413 | 50.00% |
| PLTR240510C00032000 | 2024-05-01 3:46PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 546 | 50.00% |
| PLTR240510C00033000 | 2024-05-01 1:51PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 1,061 | 50.00% |
| PLTR240510C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 2,311 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-01 1:05PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 1,661 | 50.00% |
| PLTR240510P00016000 | 2024-05-01 3:31PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 527 | 474 | 50.00% |
| PLTR240510P00017000 | 2024-05-01 3:59PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 103 | 2,336 | 50.00% |
| PLTR240510P00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 144 | 615 | 50.00% |
| PLTR240510P00018000 | 2024-05-01 3:58PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 261 | 3,049 | 25.00% |
| PLTR240510P00018500 | 2024-05-01 3:55PM EDT | 18.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 747 | 1,213 | 25.00% |
| PLTR240510P00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 898 | 4,798 | 25.00% |
| PLTR240510P00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 277 | 3,329 | 25.00% |
| PLTR240510P00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 931 | 9,205 | 12.50% |
| PLTR240510P00020500 | 2024-05-01 3:45PM EDT | 20.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 848 | 3,204 | 12.50% |
| PLTR240510P00021000 | 2024-05-01 3:58PM EDT | 21.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 677 | 4,779 | 12.50% |
| PLTR240510P00021500 | 2024-05-01 3:55PM EDT | 21.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 702 | 4,547 | 6.25% |
| PLTR240510P00022000 | 2024-05-01 3:59PM EDT | 22.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 947 | 6,490 | 1.56% |
| PLTR240510P00022500 | 2024-05-01 3:53PM EDT | 22.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 456 | 3,611 | 0.00% |
| PLTR240510P00023000 | 2024-05-01 3:38PM EDT | 23.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,385 | 4,522 | 0.00% |
| PLTR240510P00023500 | 2024-05-01 3:48PM EDT | 23.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 141 | 882 | 0.00% |
| PLTR240510P00024000 | 2024-05-01 3:14PM EDT | 24.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 343 | 2,043 | 0.00% |
| PLTR240510P00024500 | 2024-05-01 3:14PM EDT | 24.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 484 | 0.00% |
| PLTR240510P00025000 | 2024-05-01 3:52PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 130 | 1,147 | 0.00% |
| PLTR240510P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| PLTR240510P00026000 | 2024-05-01 2:53PM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 175 | 447 | 0.00% |
| PLTR240510P00026500 | 2024-05-01 11:45AM EDT | 26.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 0.00% |
| PLTR240510P00027000 | 2024-05-01 11:39AM EDT | 27.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 0.00% |
| PLTR240510P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| PLTR240510P00028000 | 2024-04-30 11:33AM EDT | 28.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 0.00% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PLTR240510P00029000 | 2024-04-29 1:30PM EDT | 29.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| PLTR240510P00030000 | 2024-04-11 1:03PM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.