Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531C00017000 | 2024-05-01 12:52PM EDT | 17.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240531C00017500 | 2024-05-01 11:30AM EDT | 17.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240531C00018000 | 2024-04-29 12:44PM EDT | 18.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240531C00018500 | 2024-05-01 3:04PM EDT | 18.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240531C00019000 | 2024-04-30 11:00AM EDT | 19.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240531C00019500 | 2024-05-01 1:12PM EDT | 19.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR240531C00020000 | 2024-05-01 3:05PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PLTR240531C00020500 | 2024-04-30 1:15PM EDT | 20.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531C00021000 | 2024-05-01 2:57PM EDT | 21.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR240531C00021500 | 2024-05-01 3:20PM EDT | 21.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PLTR240531C00022000 | 2024-05-01 3:49PM EDT | 22.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| PLTR240531C00022500 | 2024-05-01 3:23PM EDT | 22.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 1.56% |
| PLTR240531C00023000 | 2024-05-01 3:43PM EDT | 23.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 3.13% |
| PLTR240531C00023500 | 2024-05-01 3:23PM EDT | 23.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| PLTR240531C00024000 | 2024-05-01 3:49PM EDT | 24.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| PLTR240531C00024500 | 2024-05-01 3:47PM EDT | 24.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| PLTR240531C00025000 | 2024-05-01 3:30PM EDT | 25.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| PLTR240531C00025500 | 2024-05-01 3:33PM EDT | 25.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| PLTR240531C00026000 | 2024-05-01 3:52PM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| PLTR240531C00026500 | 2024-05-01 3:51PM EDT | 26.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PLTR240531C00027000 | 2024-05-01 3:23PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| PLTR240531C00027500 | 2024-05-01 3:36PM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PLTR240531C00028000 | 2024-05-01 3:49PM EDT | 28.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| PLTR240531C00028500 | 2024-05-01 3:20PM EDT | 28.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| PLTR240531C00029000 | 2024-05-01 3:04PM EDT | 29.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| PLTR240531C00030000 | 2024-05-01 3:38PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| PLTR240531C00031000 | 2024-05-01 3:22PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PLTR240531C00032000 | 2024-05-01 3:27PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00015000 | 2024-05-01 3:39PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| PLTR240531P00017000 | 2024-05-01 2:23PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PLTR240531P00017500 | 2024-05-01 3:53PM EDT | 17.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PLTR240531P00018000 | 2024-05-01 3:47PM EDT | 18.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| PLTR240531P00018500 | 2024-05-01 2:34PM EDT | 18.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PLTR240531P00019000 | 2024-05-01 3:03PM EDT | 19.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| PLTR240531P00019500 | 2024-05-01 2:23PM EDT | 19.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PLTR240531P00020000 | 2024-05-01 3:56PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| PLTR240531P00020500 | 2024-05-01 3:59PM EDT | 20.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PLTR240531P00021000 | 2024-05-01 3:27PM EDT | 21.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PLTR240531P00021500 | 2024-05-01 3:12PM EDT | 21.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| PLTR240531P00022000 | 2024-05-01 3:52PM EDT | 22.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 0.78% |
| PLTR240531P00022500 | 2024-05-01 3:45PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PLTR240531P00023000 | 2024-05-01 3:11PM EDT | 23.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PLTR240531P00023500 | 2024-05-01 3:15PM EDT | 23.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240531P00024000 | 2024-05-01 9:55AM EDT | 24.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240531P00024500 | 2024-04-24 9:53AM EDT | 24.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531P00025000 | 2024-05-01 3:26PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240531P00025500 | 2024-04-30 9:30AM EDT | 25.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531P00028000 | 2024-04-16 10:09AM EDT | 28.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.