Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240614C00015000 | 2024-05-15 2:21PM EDT | 15.00 | 6.59 | 6.65 | 6.95 | 0.00 | - | 2 | 27 | 72.27% |
| PLTR240614C00016500 | 2024-05-16 11:44AM EDT | 16.50 | 5.35 | 5.15 | 5.50 | 0.00 | - | 14 | 31 | 61.72% |
| PLTR240614C00017000 | 2024-05-16 2:02PM EDT | 17.00 | 4.95 | 4.75 | 5.05 | 0.00 | - | 6 | 77 | 66.80% |
| PLTR240614C00017500 | 2024-05-17 1:10PM EDT | 17.50 | 4.43 | 4.20 | 4.50 | +0.22 | +5.23% | 1 | 4 | 54.30% |
| PLTR240614C00018000 | 2024-05-17 2:09PM EDT | 18.00 | 3.82 | 3.75 | 4.05 | +0.13 | +3.52% | 20 | 58 | 54.49% |
| PLTR240614C00018500 | 2024-05-16 3:36PM EDT | 18.50 | 3.45 | 3.20 | 3.60 | 0.00 | - | 2 | 42 | 64.75% |
| PLTR240614C00019000 | 2024-05-16 12:31PM EDT | 19.00 | 2.93 | 2.91 | 3.10 | 0.00 | - | 1 | 144 | 50.98% |
| PLTR240614C00019500 | 2024-05-17 12:51PM EDT | 19.50 | 2.62 | 2.49 | 2.63 | +0.07 | +2.75% | 1 | 49 | 52.34% |
| PLTR240614C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 2.10 | 2.09 | 2.23 | -0.05 | -2.33% | 90 | 165 | 50.39% |
| PLTR240614C00020500 | 2024-05-17 2:58PM EDT | 20.50 | 1.73 | 1.70 | 1.83 | -0.06 | -3.35% | 68 | 305 | 47.36% |
| PLTR240614C00021000 | 2024-05-17 3:55PM EDT | 21.00 | 1.40 | 1.38 | 1.48 | 0.00 | - | 568 | 830 | 45.61% |
| PLTR240614C00021500 | 2024-05-17 2:52PM EDT | 21.50 | 1.08 | 1.10 | 1.15 | -0.06 | -5.26% | 186 | 1,030 | 43.26% |
| PLTR240614C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 0.85 | 0.86 | 0.92 | 0.00 | - | 342 | 1,093 | 43.65% |
| PLTR240614C00022500 | 2024-05-17 3:55PM EDT | 22.50 | 0.68 | 0.67 | 0.70 | -0.01 | -1.45% | 130 | 981 | 42.87% |
| PLTR240614C00023000 | 2024-05-17 3:58PM EDT | 23.00 | 0.52 | 0.51 | 0.54 | -0.06 | -10.34% | 335 | 1,820 | 43.07% |
| PLTR240614C00023500 | 2024-05-17 3:57PM EDT | 23.50 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 172 | 800 | 43.26% |
| PLTR240614C00024000 | 2024-05-17 3:54PM EDT | 24.00 | 0.32 | 0.29 | 0.33 | 0.00 | - | 590 | 1,613 | 44.73% |
| PLTR240614C00024500 | 2024-05-17 3:14PM EDT | 24.50 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 298 | 908 | 44.34% |
| PLTR240614C00025000 | 2024-05-17 3:38PM EDT | 25.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 359 | 2,502 | 46.29% |
| PLTR240614C00025500 | 2024-05-17 1:01PM EDT | 25.50 | 0.17 | 0.14 | 0.16 | +0.02 | +13.33% | 34 | 721 | 47.46% |
| PLTR240614C00026000 | 2024-05-17 3:59PM EDT | 26.00 | 0.13 | 0.11 | 0.16 | +0.03 | +30.00% | 51 | 2,908 | 51.37% |
| PLTR240614C00026500 | 2024-05-17 11:10AM EDT | 26.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 115 | 51.37% |
| PLTR240614C00027000 | 2024-05-17 3:19PM EDT | 27.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 223 | 9,011 | 50.78% |
| PLTR240614C00028000 | 2024-05-17 3:15PM EDT | 28.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 22 | 778 | 54.30% |
| PLTR240614C00029000 | 2024-05-17 12:38PM EDT | 29.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 2 | 118 | 57.42% |
| PLTR240614C00030000 | 2024-05-17 9:49AM EDT | 30.00 | 0.04 | 0.04 | 0.12 | -0.01 | -20.00% | 26 | 454 | 68.16% |
| PLTR240614C00031000 | 2024-05-17 2:27PM EDT | 31.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 13 | 256 | 65.23% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240614P00015000 | 2024-05-17 3:44PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 30 | 67.19% |
| PLTR240614P00016500 | 2024-05-15 11:47AM EDT | 16.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 245 | 59.38% |
| PLTR240614P00017000 | 2024-05-17 12:55PM EDT | 17.00 | 0.03 | 0.01 | 0.12 | -0.10 | -76.92% | 7 | 486 | 56.06% |
| PLTR240614P00017500 | 2024-05-16 2:52PM EDT | 17.50 | 0.05 | 0.03 | 0.13 | 0.00 | - | 1 | 75 | 53.13% |
| PLTR240614P00018000 | 2024-05-17 3:48PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 378 | 884 | 44.53% |
| PLTR240614P00018500 | 2024-05-17 12:30PM EDT | 18.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 11 | 674 | 44.34% |
| PLTR240614P00019000 | 2024-05-17 3:07PM EDT | 19.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 43 | 676 | 42.58% |
| PLTR240614P00019500 | 2024-05-17 3:44PM EDT | 19.50 | 0.20 | 0.18 | 0.19 | 0.00 | - | 104 | 1,261 | 40.43% |
| PLTR240614P00020000 | 2024-05-17 3:51PM EDT | 20.00 | 0.27 | 0.27 | 0.29 | -0.05 | -15.62% | 210 | 1,884 | 40.33% |
| PLTR240614P00020500 | 2024-05-17 3:56PM EDT | 20.50 | 0.40 | 0.32 | 0.41 | -0.02 | -4.76% | 171 | 804 | 39.45% |
| PLTR240614P00021000 | 2024-05-17 3:59PM EDT | 21.00 | 0.56 | 0.50 | 0.60 | -0.03 | -5.08% | 367 | 1,203 | 40.14% |
| PLTR240614P00021500 | 2024-05-17 3:48PM EDT | 21.50 | 0.79 | 0.75 | 0.80 | +0.01 | +1.28% | 50 | 787 | 39.40% |
| PLTR240614P00022000 | 2024-05-17 2:54PM EDT | 22.00 | 1.07 | 1.01 | 1.06 | 0.00 | - | 184 | 666 | 39.45% |
| PLTR240614P00022500 | 2024-05-17 3:51PM EDT | 22.50 | 1.33 | 1.31 | 1.36 | 0.00 | - | 61 | 294 | 39.36% |
| PLTR240614P00023000 | 2024-05-17 3:51PM EDT | 23.00 | 1.68 | 1.65 | 1.71 | -0.01 | -0.59% | 20 | 205 | 39.84% |
| PLTR240614P00023500 | 2024-05-17 3:51PM EDT | 23.50 | 2.06 | 1.94 | 2.09 | +0.05 | +2.49% | 5 | 305 | 40.14% |
| PLTR240614P00024000 | 2024-05-17 3:55PM EDT | 24.00 | 2.46 | 2.35 | 2.65 | -0.16 | -6.11% | 22 | 111 | 49.02% |
| PLTR240614P00024500 | 2024-05-14 10:37AM EDT | 24.50 | 3.04 | 2.73 | 2.95 | 0.00 | - | 5 | 191 | 42.38% |
| PLTR240614P00025000 | 2024-05-17 3:54PM EDT | 25.00 | 3.36 | 3.30 | 3.40 | +0.03 | +0.90% | 11 | 97 | 43.26% |
| PLTR240614P00025500 | 2024-05-07 3:27PM EDT | 25.50 | 4.09 | 3.70 | 3.90 | 0.00 | - | 7 | 18 | 47.46% |
| PLTR240614P00026000 | 2024-05-16 11:50AM EDT | 26.00 | 4.25 | 4.15 | 4.40 | 0.00 | - | 4 | 62 | 51.37% |
| PLTR240614P00026500 | 2024-05-08 3:43PM EDT | 26.50 | 5.20 | 4.65 | 5.00 | 0.00 | - | - | 30 | 63.38% |
| PLTR240614P00027000 | 2024-05-10 12:21PM EDT | 27.00 | 6.39 | 5.05 | 5.45 | 0.00 | - | - | 1 | 63.38% |
| PLTR240614P00030000 | 2024-05-07 9:34AM EDT | 30.00 | 7.50 | 8.10 | 8.50 | 0.00 | - | - | 0 | 64.84% |
| PLTR240614P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 9.67 | 9.15 | 9.40 | +9.67 | - | 1 | 1 | 64.06% |
© 2024 Yahoo. All rights reserved.