Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920C00003000 | 2024-04-23 12:52PM EDT | 3.00 | 18.60 | 19.10 | 20.70 | 0.00 | - | 1 | 35 | 229.88% |
| PLTR240920C00005000 | 2024-04-18 1:32PM EDT | 5.00 | 16.22 | 17.45 | 17.85 | 0.00 | - | 5 | 55 | 133.98% |
| PLTR240920C00006000 | 2024-03-11 9:38AM EDT | 6.00 | 20.80 | 15.90 | 16.80 | 0.00 | - | 2 | 9 | 138.87% |
| PLTR240920C00007000 | 2024-04-25 10:58AM EDT | 7.00 | 14.44 | 15.50 | 15.80 | 0.00 | - | 2 | 10 | 105.08% |
| PLTR240920C00008000 | 2024-04-25 2:33PM EDT | 8.00 | 13.75 | 14.60 | 14.90 | 0.00 | - | 3 | 113 | 105.66% |
| PLTR240920C00009000 | 2024-04-25 10:48AM EDT | 9.00 | 12.56 | 13.60 | 13.90 | 0.00 | - | 1 | 0 | 94.73% |
| PLTR240920C00010000 | 2024-04-24 10:39AM EDT | 10.00 | 12.26 | 12.65 | 13.00 | 0.00 | - | 2 | 277 | 91.02% |
| PLTR240920C00011000 | 2024-04-25 12:21PM EDT | 11.00 | 10.82 | 11.75 | 12.10 | 0.00 | - | 1 | 42 | 88.09% |
| PLTR240920C00012000 | 2024-04-25 2:02PM EDT | 12.00 | 10.03 | 10.80 | 11.20 | 0.00 | - | 2 | 40 | 83.01% |
| PLTR240920C00013000 | 2024-04-22 11:02AM EDT | 13.00 | 8.18 | 10.00 | 10.20 | 0.00 | - | 1 | 152 | 78.91% |
| PLTR240920C00014000 | 2024-04-22 1:37PM EDT | 14.00 | 7.65 | 9.15 | 9.25 | 0.00 | - | 43 | 0 | 74.51% |
| PLTR240920C00015000 | 2024-04-25 3:31PM EDT | 15.00 | 7.65 | 8.35 | 8.45 | 0.00 | - | 2 | 1,697 | 73.05% |
| PLTR240920C00016000 | 2024-04-26 9:38AM EDT | 16.00 | 7.25 | 7.55 | 7.65 | +0.95 | +15.08% | 3 | 359 | 70.70% |
| PLTR240920C00017000 | 2024-04-26 1:25PM EDT | 17.00 | 6.95 | 6.80 | 6.90 | +1.20 | +20.87% | 2 | 153 | 68.95% |
| PLTR240920C00018000 | 2024-04-25 3:24PM EDT | 18.00 | 5.50 | 6.10 | 6.20 | 0.00 | - | 1 | 2,284 | 67.58% |
| PLTR240920C00019000 | 2024-04-26 1:25PM EDT | 19.00 | 5.60 | 5.50 | 5.55 | +0.90 | +19.15% | 3 | 861 | 66.99% |
| PLTR240920C00020000 | 2024-04-26 2:45PM EDT | 20.00 | 4.85 | 4.90 | 4.95 | +0.75 | +18.29% | 56 | 0 | 65.99% |
| PLTR240920C00021000 | 2024-04-26 3:54PM EDT | 21.00 | 4.35 | 4.35 | 4.40 | +0.80 | +22.54% | 22 | 867 | 65.16% |
| PLTR240920C00022000 | 2024-04-26 3:34PM EDT | 22.00 | 3.90 | 3.85 | 3.95 | +0.55 | +16.42% | 202 | 2,303 | 64.94% |
| PLTR240920C00023000 | 2024-04-26 3:34PM EDT | 23.00 | 3.35 | 3.40 | 3.50 | +0.45 | +15.52% | 126 | 0 | 64.40% |
| PLTR240920C00024000 | 2024-04-26 1:58PM EDT | 24.00 | 3.10 | 3.00 | 3.10 | +0.58 | +23.02% | 130 | 0 | 64.01% |
| PLTR240920C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 2.69 | 2.68 | 2.71 | +0.44 | +19.56% | 177 | 5,442 | 63.77% |
| PLTR240920C00026000 | 2024-04-26 3:34PM EDT | 26.00 | 2.34 | 2.35 | 2.40 | +0.41 | +21.24% | 25 | 0 | 63.53% |
| PLTR240920C00027000 | 2024-04-26 3:47PM EDT | 27.00 | 2.05 | 2.07 | 2.11 | +0.43 | +26.54% | 71 | 0 | 63.28% |
| PLTR240920C00028000 | 2024-04-26 3:04PM EDT | 28.00 | 1.81 | 1.82 | 1.87 | +0.37 | +25.69% | 34 | 3,086 | 63.23% |
| PLTR240920C00029000 | 2024-04-23 9:31AM EDT | 29.00 | 1.57 | 1.60 | 1.77 | +0.37 | +30.83% | 5 | 0 | 64.31% |
| PLTR240920C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 1.38 | 1.41 | 1.45 | +0.26 | +23.21% | 287 | 6,784 | 63.09% |
| PLTR240920C00031000 | 2024-04-26 12:58PM EDT | 31.00 | 1.24 | 1.25 | 1.40 | +0.33 | +36.26% | 587 | 8,794 | 64.43% |
| PLTR240920C00032000 | 2024-04-26 3:55PM EDT | 32.00 | 1.10 | 1.10 | 1.14 | +0.25 | +29.41% | 49 | 0 | 63.28% |
| PLTR240920C00033000 | 2024-04-26 12:38PM EDT | 33.00 | 0.98 | 0.97 | 1.00 | +0.22 | +28.95% | 53 | 3,573 | 63.23% |
| PLTR240920C00034000 | 2024-04-26 12:38PM EDT | 34.00 | 0.84 | 0.86 | 1.00 | +0.19 | +29.23% | 301 | 0 | 64.75% |
| PLTR240920C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 0.75 | 0.76 | 0.90 | +0.18 | +31.58% | 189 | 4,840 | 64.94% |
| PLTR240920C00036000 | 2024-04-25 3:10PM EDT | 36.00 | 0.49 | 0.67 | 0.71 | 0.00 | - | 8 | 940 | 63.67% |
| PLTR240920C00037000 | 2024-04-26 2:15PM EDT | 37.00 | 0.59 | 0.60 | 0.70 | +0.10 | +20.41% | 262 | 265 | 64.89% |
| PLTR240920C00038000 | 2024-04-26 12:38PM EDT | 38.00 | 0.52 | 0.52 | 0.55 | +0.13 | +33.33% | 428 | 1,162 | 63.62% |
| PLTR240920C00039000 | 2024-04-26 11:30AM EDT | 39.00 | 0.41 | 0.46 | 0.49 | +0.11 | +36.67% | 10 | 501 | 63.72% |
| PLTR240920C00040000 | 2024-04-26 2:09PM EDT | 40.00 | 0.43 | 0.41 | 0.44 | +0.14 | +48.28% | 186 | 6,422 | 63.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 489 | 115.63% |
| PLTR240920P00005000 | 2024-03-07 2:00PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,556 | 103.13% |
| PLTR240920P00006000 | 2024-03-19 2:48PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,402 | 85.94% |
| PLTR240920P00007000 | 2024-04-24 12:02PM EDT | 7.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 961 | 92.19% |
| PLTR240920P00008000 | 2024-04-25 10:15AM EDT | 8.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 200 | 701 | 84.38% |
| PLTR240920P00009000 | 2024-04-23 11:52AM EDT | 9.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 25 | 80 | 72.27% |
| PLTR240920P00010000 | 2024-04-25 12:17PM EDT | 10.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 1 | 5,606 | 70.31% |
| PLTR240920P00011000 | 2024-04-26 11:07AM EDT | 11.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 2 | 169 | 66.02% |
| PLTR240920P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.22 | 0.14 | 0.20 | 0.00 | - | 1 | 122 | 63.87% |
| PLTR240920P00013000 | 2024-04-26 1:52PM EDT | 13.00 | 0.25 | 0.26 | 0.27 | -0.03 | -10.71% | 11 | 7,171 | 63.18% |
| PLTR240920P00014000 | 2024-04-19 2:25PM EDT | 14.00 | 0.56 | 0.37 | 0.39 | 0.00 | - | 16 | 455 | 62.01% |
| PLTR240920P00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.54 | 0.52 | 0.54 | -0.05 | -8.47% | 11 | 4,802 | 60.94% |
| PLTR240920P00016000 | 2024-04-26 3:34PM EDT | 16.00 | 0.74 | 0.71 | 0.74 | -0.06 | -7.50% | 23 | 6,297 | 60.16% |
| PLTR240920P00017000 | 2024-04-26 2:26PM EDT | 17.00 | 0.98 | 0.95 | 0.98 | -0.08 | -7.55% | 2 | 3,942 | 59.42% |
| PLTR240920P00018000 | 2024-04-26 1:24PM EDT | 18.00 | 1.23 | 1.24 | 1.27 | -0.20 | -13.99% | 60 | 15,021 | 58.81% |
| PLTR240920P00019000 | 2024-04-26 1:31PM EDT | 19.00 | 1.60 | 1.57 | 1.61 | -0.26 | -13.98% | 89 | 3,786 | 58.13% |
| PLTR240920P00020000 | 2024-04-26 1:41PM EDT | 20.00 | 2.01 | 1.86 | 2.00 | -0.16 | -7.37% | 140 | 6,922 | 56.57% |
| PLTR240920P00021000 | 2024-04-26 3:50PM EDT | 21.00 | 2.44 | 2.41 | 2.45 | -0.19 | -7.22% | 29 | 2,435 | 57.18% |
| PLTR240920P00022000 | 2024-04-26 2:14PM EDT | 22.00 | 2.95 | 2.91 | 2.94 | -0.40 | -11.94% | 171 | 1,918 | 56.71% |
| PLTR240920P00023000 | 2024-04-26 2:14PM EDT | 23.00 | 3.51 | 3.40 | 3.50 | -0.29 | -7.63% | 103 | 1,171 | 55.91% |
| PLTR240920P00024000 | 2024-04-26 10:24AM EDT | 24.00 | 3.95 | 4.00 | 4.10 | -0.70 | -15.05% | 93 | 446 | 55.62% |
| PLTR240920P00025000 | 2024-04-26 1:22PM EDT | 25.00 | 4.66 | 4.65 | 4.75 | -0.39 | -7.72% | 40 | 960 | 55.42% |
| PLTR240920P00026000 | 2024-04-26 11:02AM EDT | 26.00 | 5.25 | 5.30 | 5.40 | -0.76 | -12.65% | 10 | 476 | 54.49% |
| PLTR240920P00027000 | 2024-04-26 1:22PM EDT | 27.00 | 6.03 | 6.05 | 6.15 | -0.72 | -10.67% | 2 | 267 | 54.69% |
| PLTR240920P00028000 | 2024-04-25 3:29PM EDT | 28.00 | 7.26 | 6.75 | 6.90 | 0.00 | - | 60 | 309 | 53.76% |
| PLTR240920P00029000 | 2024-04-23 10:47AM EDT | 29.00 | 8.07 | 7.55 | 7.65 | 0.00 | - | 10 | 220 | 53.13% |
| PLTR240920P00030000 | 2024-04-26 1:00PM EDT | 30.00 | 8.45 | 8.35 | 8.60 | -0.47 | -5.27% | 6 | 218 | 54.05% |
| PLTR240920P00031000 | 2024-03-07 4:48PM EDT | 31.00 | 7.40 | 9.00 | 9.15 | 0.00 | - | 5 | 113 | 49.71% |
| PLTR240920P00032000 | 2024-02-22 2:50PM EDT | 32.00 | 9.60 | 9.05 | 9.15 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR240920P00033000 | 2024-03-13 9:41AM EDT | 33.00 | 9.60 | 10.85 | 10.95 | 0.00 | - | 1 | 71 | 49.81% |
| PLTR240920P00034000 | 2024-04-22 1:56PM EDT | 34.00 | 13.25 | 11.85 | 12.05 | 0.00 | - | 7 | 17 | 52.39% |
| PLTR240920P00035000 | 2024-04-11 3:58PM EDT | 35.00 | 12.45 | 12.75 | 12.90 | 0.00 | - | 5 | 111 | 50.59% |
| PLTR240920P00036000 | 2024-03-19 11:18AM EDT | 36.00 | 13.15 | 14.95 | 15.20 | 0.00 | - | 1 | 37 | 85.03% |
| PLTR240920P00037000 | 2024-03-06 3:44PM EDT | 37.00 | 12.10 | 14.30 | 14.45 | 0.00 | - | 16 | 16 | 0.00% |
| PLTR240920P00038000 | 2024-03-14 9:51AM EDT | 38.00 | 14.20 | 15.45 | 15.85 | 0.00 | - | 1 | 11 | 58.01% |
| PLTR240920P00039000 | 2024-02-16 11:00AM EDT | 39.00 | 15.00 | 15.85 | 16.00 | 0.00 | - | 15 | 39 | 0.00% |
| PLTR240920P00040000 | 2024-04-04 2:30PM EDT | 40.00 | 17.50 | 17.40 | 17.75 | 0.00 | - | 1 | 1 | 57.72% |
© 2024 Yahoo. All rights reserved.