Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240705C00015000 | 2024-06-17 9:56AM EDT | 15.00 | 8.60 | 8.60 | 12.50 | 0.00 | - | 4 | 18 | 258.59% |
| PLTR240705C00016000 | 2024-06-26 1:19PM EDT | 16.00 | 8.10 | 7.25 | 11.50 | 0.00 | - | 7 | 26 | 169.53% |
| PLTR240705C00016500 | 2024-06-27 9:36AM EDT | 16.50 | 7.90 | 7.65 | 11.00 | 0.00 | - | 14 | 8 | 273.83% |
| PLTR240705C00017000 | 2024-06-28 3:11PM EDT | 17.00 | 8.23 | 6.25 | 9.90 | +0.18 | +2.24% | 5 | 177 | 401.95% |
| PLTR240705C00017500 | 2024-06-25 9:39AM EDT | 17.50 | 6.50 | 6.65 | 10.00 | 0.00 | - | 3 | 5 | 244.92% |
| PLTR240705C00018000 | 2024-06-28 12:18PM EDT | 18.00 | 7.38 | 6.15 | 9.35 | +0.68 | +10.15% | 11 | 2 | 219.14% |
| PLTR240705C00018500 | 2024-06-27 10:14AM EDT | 18.50 | 6.40 | 5.50 | 8.85 | 0.00 | - | 4 | 18 | 194.14% |
| PLTR240705C00019000 | 2024-06-28 3:26PM EDT | 19.00 | 6.24 | 4.40 | 8.50 | -0.01 | -0.16% | 6 | 58 | 137.50% |
| PLTR240705C00019500 | 2024-06-28 11:22AM EDT | 19.50 | 6.05 | 3.75 | 6.55 | +1.00 | +19.80% | 2 | 960 | 219.14% |
| PLTR240705C00020000 | 2024-06-28 2:27PM EDT | 20.00 | 5.35 | 3.25 | 7.50 | 0.00 | - | 46 | 148 | 96.09% |
| PLTR240705C00020500 | 2024-06-28 2:46PM EDT | 20.50 | 4.79 | 3.45 | 7.00 | +0.59 | +14.05% | 54 | 35 | 151.95% |
| PLTR240705C00021000 | 2024-06-28 10:01AM EDT | 21.00 | 3.85 | 4.15 | 6.50 | +0.02 | +0.52% | 1 | 194 | 205.08% |
| PLTR240705C00021500 | 2024-06-28 3:04PM EDT | 21.50 | 3.75 | 2.53 | 4.95 | -0.10 | -2.60% | 30 | 1,228 | 201.95% |
| PLTR240705C00022000 | 2024-06-28 3:45PM EDT | 22.00 | 3.40 | 2.66 | 4.00 | +0.10 | +3.03% | 137 | 987 | 144.73% |
| PLTR240705C00022500 | 2024-06-28 3:50PM EDT | 22.50 | 2.91 | 2.08 | 4.75 | +0.09 | +3.19% | 90 | 642 | 123.05% |
| PLTR240705C00023000 | 2024-06-28 3:51PM EDT | 23.00 | 2.39 | 2.21 | 2.57 | +0.09 | +3.91% | 190 | 1,924 | 75.20% |
| PLTR240705C00023500 | 2024-06-28 3:56PM EDT | 23.50 | 1.89 | 1.79 | 1.98 | +0.04 | +2.16% | 200 | 1,659 | 53.91% |
| PLTR240705C00024000 | 2024-06-28 3:54PM EDT | 24.00 | 1.44 | 1.30 | 1.48 | +0.07 | +5.11% | 866 | 3,759 | 43.36% |
| PLTR240705C00024500 | 2024-06-28 3:59PM EDT | 24.50 | 1.02 | 0.80 | 1.03 | +0.04 | +4.08% | 1,397 | 4,262 | 37.11% |
| PLTR240705C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 0.68 | 0.64 | 0.67 | -0.01 | -1.45% | 5,391 | 9,481 | 35.06% |
| PLTR240705C00025500 | 2024-06-28 3:59PM EDT | 25.50 | 0.39 | 0.38 | 0.40 | -0.06 | -13.33% | 10,658 | 6,506 | 34.18% |
| PLTR240705C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 11,396 | 8,281 | 34.86% |
| PLTR240705C00026500 | 2024-06-28 3:59PM EDT | 26.50 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 5,039 | 4,536 | 36.13% |
| PLTR240705C00027000 | 2024-06-28 3:57PM EDT | 27.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 3,945 | 4,552 | 37.11% |
| PLTR240705C00027500 | 2024-06-28 3:59PM EDT | 27.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 998 | 2,322 | 41.02% |
| PLTR240705C00028000 | 2024-06-28 3:49PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 599 | 2,976 | 45.31% |
| PLTR240705C00028500 | 2024-06-28 2:05PM EDT | 28.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 29 | 630 | 48.83% |
| PLTR240705C00029000 | 2024-06-28 3:59PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 409 | 1,263 | 53.13% |
| PLTR240705C00029500 | 2024-06-28 3:52PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 127 | 168 | 58.59% |
| PLTR240705C00030000 | 2024-06-28 3:58PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 276 | 7,949 | 58.59% |
| PLTR240705C00031000 | 2024-06-28 11:35AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 282 | 67.97% |
| PLTR240705C00032000 | 2024-06-28 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 154 | 1,355 | 73.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240705P00015000 | 2024-06-24 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 156.25% |
| PLTR240705P00016000 | 2024-06-24 12:32PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 310 | 320 | 172.66% |
| PLTR240705P00016500 | 2024-06-24 3:20PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 27 | 135.94% |
| PLTR240705P00017000 | 2024-06-26 3:17PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 51 | 128.13% |
| PLTR240705P00017500 | 2024-06-25 12:51PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 23 | 118.75% |
| PLTR240705P00018000 | 2024-06-26 2:23PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 192 | 110.94% |
| PLTR240705P00018500 | 2024-06-27 10:29AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 890 | 103.13% |
| PLTR240705P00019000 | 2024-06-28 10:07AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 101 | 944 | 81.25% |
| PLTR240705P00019500 | 2024-06-28 3:13PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 323 | 75.00% |
| PLTR240705P00020000 | 2024-06-28 2:15PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 727 | 68.75% |
| PLTR240705P00020500 | 2024-06-28 3:43PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 824 | 691 | 68.75% |
| PLTR240705P00021000 | 2024-06-28 3:23PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 47 | 4,168 | 65.63% |
| PLTR240705P00021500 | 2024-06-28 2:07PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 956 | 58.59% |
| PLTR240705P00022000 | 2024-06-28 3:42PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 66 | 2,614 | 56.25% |
| PLTR240705P00022500 | 2024-06-28 3:41PM EDT | 22.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 250 | 2,779 | 50.00% |
| PLTR240705P00023000 | 2024-06-28 3:56PM EDT | 23.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1,208 | 2,550 | 47.66% |
| PLTR240705P00023500 | 2024-06-28 3:49PM EDT | 23.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 768 | 3,367 | 41.02% |
| PLTR240705P00024000 | 2024-06-28 3:59PM EDT | 24.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 3,930 | 3,949 | 36.33% |
| PLTR240705P00024500 | 2024-06-28 3:59PM EDT | 24.50 | 0.15 | 0.15 | 0.16 | -0.11 | -42.31% | 7,307 | 5,073 | 33.40% |
| PLTR240705P00025000 | 2024-06-28 3:59PM EDT | 25.00 | 0.30 | 0.30 | 0.31 | -0.12 | -28.57% | 8,692 | 4,449 | 32.81% |
| PLTR240705P00025500 | 2024-06-28 3:59PM EDT | 25.50 | 0.56 | 0.54 | 0.56 | -0.14 | -20.00% | 2,912 | 1,796 | 33.50% |
| PLTR240705P00026000 | 2024-06-28 3:38PM EDT | 26.00 | 0.84 | 0.69 | 1.05 | -0.16 | -16.00% | 703 | 935 | 46.68% |
| PLTR240705P00026500 | 2024-06-28 3:52PM EDT | 26.50 | 1.27 | 1.09 | 1.51 | -0.21 | -14.19% | 164 | 306 | 55.27% |
| PLTR240705P00027000 | 2024-06-28 3:38PM EDT | 27.00 | 1.82 | 1.70 | 1.82 | -0.02 | -1.09% | 66 | 170 | 47.27% |
| PLTR240705P00027500 | 2024-06-28 2:49PM EDT | 27.50 | 2.29 | 2.08 | 2.38 | -0.06 | -2.55% | 22 | 59 | 62.50% |
| PLTR240705P00028000 | 2024-06-28 9:43AM EDT | 28.00 | 2.67 | 2.49 | 2.89 | -0.38 | -12.46% | 20 | 30 | 72.07% |
| PLTR240705P00028500 | 2024-06-28 12:34PM EDT | 28.50 | 3.30 | 2.39 | 5.30 | +0.02 | +0.61% | 1 | 1 | 124.22% |
| PLTR240705P00029500 | 2024-06-21 9:45AM EDT | 29.50 | 5.20 | 3.95 | 5.25 | 0.00 | - | 3 | 0 | 118.95% |
| PLTR240705P00030000 | 2024-06-28 11:20AM EDT | 30.00 | 4.55 | 3.45 | 5.90 | -1.05 | -18.75% | 1 | 3 | 50.00% |
| PLTR240705P00031000 | 2024-06-28 1:15PM EDT | 31.00 | 5.80 | 4.45 | 7.80 | -0.05 | -0.85% | 6 | 2 | 144.14% |
| PLTR240705P00032000 | 2024-06-28 12:15PM EDT | 32.00 | 6.76 | 5.45 | 8.65 | -1.04 | -13.33% | 15 | 5 | 149.41% |
© 2024 Yahoo. All rights reserved.