Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-05-01 3:51PM EDT | 15.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240524C00017000 | 2024-04-30 12:57PM EDT | 17.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240524C00018000 | 2024-05-01 12:00PM EDT | 18.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240524C00018500 | 2024-05-01 3:02PM EDT | 18.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240524C00019000 | 2024-05-01 3:52PM EDT | 19.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240524C00019500 | 2024-04-30 3:31PM EDT | 19.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PLTR240524C00020000 | 2024-05-01 2:59PM EDT | 20.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240524C00020500 | 2024-05-01 12:44PM EDT | 20.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| PLTR240524C00021000 | 2024-05-01 3:49PM EDT | 21.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| PLTR240524C00021500 | 2024-05-01 3:22PM EDT | 21.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| PLTR240524C00022000 | 2024-05-01 3:50PM EDT | 22.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| PLTR240524C00022500 | 2024-05-01 3:59PM EDT | 22.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| PLTR240524C00023000 | 2024-05-01 3:36PM EDT | 23.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| PLTR240524C00023500 | 2024-05-01 3:41PM EDT | 23.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| PLTR240524C00024000 | 2024-05-01 3:58PM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| PLTR240524C00024500 | 2024-05-01 3:50PM EDT | 24.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| PLTR240524C00025000 | 2024-05-01 3:52PM EDT | 25.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| PLTR240524C00025500 | 2024-05-01 3:55PM EDT | 25.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PLTR240524C00026000 | 2024-05-01 3:11PM EDT | 26.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| PLTR240524C00026500 | 2024-05-01 2:40PM EDT | 26.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PLTR240524C00027000 | 2024-05-01 2:43PM EDT | 27.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PLTR240524C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PLTR240524C00028000 | 2024-05-01 3:24PM EDT | 28.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| PLTR240524C00028500 | 2024-05-01 9:45AM EDT | 28.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLTR240524C00029000 | 2024-05-01 2:45PM EDT | 29.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PLTR240524C00030000 | 2024-05-01 3:43PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| PLTR240524C00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| PLTR240524C00032000 | 2024-04-30 10:28AM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLTR240524C00033000 | 2024-05-01 3:02PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| PLTR240524C00035000 | 2024-05-01 1:44PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240524P00017000 | 2024-05-01 3:05PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PLTR240524P00018000 | 2024-05-01 3:45PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PLTR240524P00018500 | 2024-05-01 2:33PM EDT | 18.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PLTR240524P00019000 | 2024-05-01 3:32PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| PLTR240524P00019500 | 2024-05-01 3:28PM EDT | 19.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| PLTR240524P00020000 | 2024-05-01 3:48PM EDT | 20.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PLTR240524P00020500 | 2024-05-01 3:06PM EDT | 20.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| PLTR240524P00021000 | 2024-05-01 3:03PM EDT | 21.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| PLTR240524P00021500 | 2024-05-01 3:57PM EDT | 21.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| PLTR240524P00022000 | 2024-05-01 3:20PM EDT | 22.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.78% |
| PLTR240524P00022500 | 2024-05-01 3:51PM EDT | 22.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| PLTR240524P00023000 | 2024-05-01 3:38PM EDT | 23.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PLTR240524P00023500 | 2024-05-01 2:21PM EDT | 23.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR240524P00024000 | 2024-05-01 3:20PM EDT | 24.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240524P00024500 | 2024-05-01 2:54PM EDT | 24.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240524P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240524P00027000 | 2024-05-01 11:12AM EDT | 27.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.