Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240705C00015000 | 2024-06-17 9:57AM EDT | 15.00 | 8.60 | 10.05 | 10.15 | -0.54 | -5.91% | 4 | 14 | 127.73% |
| PLTR240705C00016500 | 2024-06-13 10:43AM EDT | 16.50 | 6.95 | 8.55 | 8.65 | 0.00 | - | 1 | 1 | 107.03% |
| PLTR240705C00017000 | 2024-06-14 3:54PM EDT | 17.00 | 6.64 | 8.05 | 8.15 | 0.00 | - | 2 | 174 | 100.78% |
| PLTR240705C00017500 | 2024-05-30 3:56PM EDT | 17.50 | 4.40 | 7.55 | 7.70 | 0.00 | - | 2 | 2 | 99.22% |
| PLTR240705C00018000 | 2024-06-13 3:49PM EDT | 18.00 | 5.35 | 7.05 | 7.20 | 0.00 | - | 1 | 3 | 92.58% |
| PLTR240705C00018500 | 2024-06-11 2:46PM EDT | 18.50 | 5.30 | 6.50 | 6.60 | 0.00 | - | 1 | 14 | 70.31% |
| PLTR240705C00019000 | 2024-06-14 12:40PM EDT | 19.00 | 5.43 | 6.10 | 6.15 | +0.93 | +20.67% | 2 | 58 | 80.08% |
| PLTR240705C00019500 | 2024-06-12 9:43AM EDT | 19.50 | 4.80 | 5.55 | 5.70 | 0.00 | - | 10 | 954 | 73.83% |
| PLTR240705C00020000 | 2024-06-17 3:16PM EDT | 20.00 | 5.10 | 5.10 | 5.15 | +1.65 | +47.83% | 36 | 136 | 67.97% |
| PLTR240705C00020500 | 2024-06-17 2:21PM EDT | 20.50 | 4.45 | 4.55 | 4.70 | +1.35 | +43.55% | 11 | 38 | 61.91% |
| PLTR240705C00021000 | 2024-06-17 3:10PM EDT | 21.00 | 4.08 | 4.10 | 4.15 | +1.87 | +84.62% | 25 | 185 | 55.86% |
| PLTR240705C00021500 | 2024-06-17 3:32PM EDT | 21.50 | 3.58 | 3.60 | 3.70 | +1.32 | +58.41% | 36 | 1,172 | 52.73% |
| PLTR240705C00022000 | 2024-06-17 3:32PM EDT | 22.00 | 3.14 | 3.15 | 3.25 | +1.21 | +62.69% | 45 | 952 | 51.37% |
| PLTR240705C00022500 | 2024-06-17 3:31PM EDT | 22.50 | 2.69 | 2.64 | 2.93 | +1.11 | +70.25% | 281 | 650 | 51.17% |
| PLTR240705C00023000 | 2024-06-17 3:31PM EDT | 23.00 | 2.26 | 2.28 | 2.33 | +1.03 | +83.74% | 814 | 1,854 | 47.07% |
| PLTR240705C00023500 | 2024-06-17 3:32PM EDT | 23.50 | 1.90 | 1.89 | 1.93 | +0.95 | +100.00% | 1,008 | 1,446 | 45.31% |
| PLTR240705C00024000 | 2024-06-17 3:29PM EDT | 24.00 | 1.54 | 1.54 | 1.57 | +0.82 | +113.89% | 2,335 | 2,432 | 44.14% |
| PLTR240705C00024500 | 2024-06-17 3:34PM EDT | 24.50 | 1.24 | 1.22 | 1.27 | +0.70 | +132.08% | 1,796 | 1,217 | 44.14% |
| PLTR240705C00025000 | 2024-06-17 3:33PM EDT | 25.00 | 0.97 | 0.96 | 0.97 | +0.59 | +155.26% | 2,746 | 2,652 | 42.38% |
| PLTR240705C00025500 | 2024-06-17 3:34PM EDT | 25.50 | 0.74 | 0.74 | 0.75 | +0.46 | +164.29% | 837 | 1,009 | 42.48% |
| PLTR240705C00026000 | 2024-06-17 3:33PM EDT | 26.00 | 0.57 | 0.55 | 0.59 | +0.37 | +185.00% | 1,016 | 1,753 | 43.46% |
| PLTR240705C00026500 | 2024-06-17 3:34PM EDT | 26.50 | 0.45 | 0.42 | 0.45 | +0.28 | +186.67% | 2,175 | 2,121 | 43.85% |
| PLTR240705C00027000 | 2024-06-17 3:34PM EDT | 27.00 | 0.32 | 0.31 | 0.33 | +0.23 | +230.00% | 1,177 | 2,102 | 43.75% |
| PLTR240705C00028000 | 2024-06-17 3:34PM EDT | 28.00 | 0.18 | 0.17 | 0.19 | +0.11 | +183.33% | 379 | 825 | 45.31% |
| PLTR240705C00029000 | 2024-06-17 3:26PM EDT | 29.00 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 526 | 620 | 48.05% |
| PLTR240705C00030000 | 2024-06-17 3:32PM EDT | 30.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 1,097 | 839 | 50.20% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240705P00015000 | 2024-06-03 11:01AM EDT | 15.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 92.19% |
| PLTR240705P00016500 | 2024-06-14 9:30AM EDT | 16.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 80.47% |
| PLTR240705P00017000 | 2024-06-17 2:31PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 57 | 75.00% |
| PLTR240705P00017500 | 2024-06-14 9:38AM EDT | 17.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 27 | 73.44% |
| PLTR240705P00018000 | 2024-06-17 1:04PM EDT | 18.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 1 | 190 | 74.22% |
| PLTR240705P00018500 | 2024-06-17 2:01PM EDT | 18.50 | 0.08 | 0.00 | 0.07 | +0.06 | +300.00% | 12 | 797 | 68.75% |
| PLTR240705P00019000 | 2024-06-17 10:02AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 908 | 55.47% |
| PLTR240705P00019500 | 2024-06-14 1:50PM EDT | 19.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 318 | 53.13% |
| PLTR240705P00020000 | 2024-06-17 3:10PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 16 | 723 | 50.00% |
| PLTR240705P00020500 | 2024-06-17 3:31PM EDT | 20.50 | 0.03 | 0.02 | 0.03 | -0.04 | -50.00% | 120 | 712 | 46.88% |
| PLTR240705P00021000 | 2024-06-17 3:22PM EDT | 21.00 | 0.04 | 0.03 | 0.04 | -0.08 | -72.73% | 192 | 4,202 | 44.53% |
| PLTR240705P00021500 | 2024-06-17 3:23PM EDT | 21.50 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 150 | 1,021 | 44.53% |
| PLTR240705P00022000 | 2024-06-17 3:35PM EDT | 22.00 | 0.09 | 0.08 | 0.09 | -0.16 | -66.67% | 610 | 2,375 | 41.41% |
| PLTR240705P00022500 | 2024-06-17 3:12PM EDT | 22.50 | 0.14 | 0.12 | 0.14 | -0.23 | -62.16% | 294 | 1,013 | 40.72% |
| PLTR240705P00023000 | 2024-06-17 3:13PM EDT | 23.00 | 0.19 | 0.18 | 0.21 | -0.35 | -64.81% | 489 | 771 | 39.84% |
| PLTR240705P00023500 | 2024-06-17 3:33PM EDT | 23.50 | 0.29 | 0.28 | 0.30 | -0.50 | -63.29% | 342 | 278 | 38.48% |
| PLTR240705P00024000 | 2024-06-17 3:33PM EDT | 24.00 | 0.44 | 0.42 | 0.45 | -0.63 | -58.88% | 346 | 270 | 38.67% |
| PLTR240705P00024500 | 2024-06-17 3:31PM EDT | 24.50 | 0.63 | 0.61 | 0.64 | -0.76 | -54.68% | 191 | 61 | 38.67% |
| PLTR240705P00025000 | 2024-06-17 3:32PM EDT | 25.00 | 0.87 | 0.84 | 0.89 | -1.07 | -54.59% | 167 | 65 | 39.36% |
| PLTR240705P00025500 | 2024-06-17 3:31PM EDT | 25.50 | 1.15 | 1.12 | 1.15 | -1.11 | -49.12% | 13 | 3 | 38.48% |
| PLTR240705P00026000 | 2024-06-17 2:18PM EDT | 26.00 | 1.51 | 1.43 | 1.47 | -1.24 | -45.09% | 1 | 5 | 38.28% |
| PLTR240705P00026500 | 2024-06-17 1:43PM EDT | 26.50 | 1.86 | 1.81 | 1.85 | -1.84 | -49.73% | 25 | 18 | 39.26% |
| PLTR240705P00027000 | 2024-06-17 2:14PM EDT | 27.00 | 2.42 | 2.18 | 2.24 | -1.23 | -33.70% | 16 | 38 | 39.06% |
| PLTR240705P00030000 | 2024-06-07 11:20AM EDT | 30.00 | 6.85 | 4.95 | 5.05 | 0.00 | - | 2 | 3 | 48.05% |
© 2024 Yahoo. All rights reserved.