Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018C00013000 | 2024-04-25 1:22PM EDT | 13.00 | 9.10 | 10.10 | 10.25 | 0.00 | - | 1 | 0 | 75.29% |
| PLTR241018C00014000 | 2024-04-25 11:34AM EDT | 14.00 | 8.25 | 9.25 | 9.40 | 0.00 | - | 1 | 116 | 72.46% |
| PLTR241018C00015000 | 2024-04-25 12:08PM EDT | 15.00 | 7.60 | 8.50 | 8.60 | 0.00 | - | 11 | 648 | 71.34% |
| PLTR241018C00016000 | 2024-04-24 9:41AM EDT | 16.00 | 7.30 | 7.75 | 7.80 | 0.00 | - | 1 | 67 | 69.34% |
| PLTR241018C00017000 | 2024-04-24 10:42AM EDT | 17.00 | 6.50 | 7.00 | 7.10 | 0.00 | - | 6 | 784 | 67.82% |
| PLTR241018C00018000 | 2024-04-24 12:33PM EDT | 18.00 | 6.22 | 6.35 | 6.40 | +0.77 | +14.13% | 2 | 681 | 66.65% |
| PLTR241018C00019000 | 2024-04-22 3:25PM EDT | 19.00 | 4.55 | 5.70 | 5.80 | 0.00 | - | 35 | 0 | 65.72% |
| PLTR241018C00020000 | 2024-04-26 3:40PM EDT | 20.00 | 5.10 | 5.15 | 5.20 | +0.80 | +18.60% | 9 | 1,559 | 65.01% |
| PLTR241018C00021000 | 2024-04-26 3:45PM EDT | 21.00 | 4.50 | 4.60 | 4.70 | +0.40 | +9.76% | 17 | 892 | 64.45% |
| PLTR241018C00022000 | 2024-04-26 12:01PM EDT | 22.00 | 4.05 | 4.10 | 4.20 | +0.45 | +12.50% | 132 | 270 | 63.67% |
| PLTR241018C00023000 | 2024-04-26 2:40PM EDT | 23.00 | 3.65 | 3.65 | 3.75 | +0.81 | +28.52% | 11 | 606 | 63.09% |
| PLTR241018C00024000 | 2024-04-26 3:39PM EDT | 24.00 | 3.24 | 3.25 | 3.35 | +0.44 | +15.71% | 45 | 887 | 62.70% |
| PLTR241018C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 2.93 | 2.93 | 2.97 | +0.45 | +18.15% | 83 | 4,620 | 62.55% |
| PLTR241018C00026000 | 2024-04-25 12:44PM EDT | 26.00 | 2.53 | 2.61 | 2.64 | +0.41 | +19.34% | 8 | 1,137 | 62.26% |
| PLTR241018C00027000 | 2024-04-26 1:07PM EDT | 27.00 | 2.33 | 2.31 | 2.35 | +0.24 | +11.48% | 30 | 1,366 | 61.96% |
| PLTR241018C00028000 | 2024-04-26 12:38PM EDT | 28.00 | 2.10 | 2.05 | 2.10 | +0.51 | +32.08% | 94 | 1,008 | 61.87% |
| PLTR241018C00029000 | 2024-04-26 1:19PM EDT | 29.00 | 1.83 | 1.82 | 2.02 | +0.36 | +24.49% | 1 | 479 | 63.01% |
| PLTR241018C00030000 | 2024-04-26 1:35PM EDT | 30.00 | 1.65 | 1.62 | 1.65 | +0.31 | +23.13% | 27 | 1,136 | 61.52% |
| PLTR241018C00031000 | 2024-04-25 3:41PM EDT | 31.00 | 1.38 | 1.43 | 1.47 | +0.21 | +17.95% | 1 | 169 | 61.38% |
| PLTR241018C00032000 | 2024-04-25 2:58PM EDT | 32.00 | 1.19 | 1.27 | 1.31 | +0.18 | +17.82% | 1 | 470 | 61.38% |
| PLTR241018C00033000 | 2024-04-26 11:00AM EDT | 33.00 | 1.10 | 1.13 | 1.17 | +0.19 | +20.88% | 2 | 225 | 61.38% |
| PLTR241018C00034000 | 2024-04-26 3:31PM EDT | 34.00 | 0.99 | 1.00 | 1.04 | +0.16 | +19.28% | 19 | 455 | 61.28% |
| PLTR241018C00035000 | 2024-04-26 2:18PM EDT | 35.00 | 0.90 | 0.90 | 0.93 | +0.22 | +32.35% | 15 | 1,409 | 61.43% |
| PLTR241018C00036000 | 2024-04-26 11:07AM EDT | 36.00 | 0.79 | 0.80 | 0.83 | +0.17 | +27.42% | 1 | 116 | 61.43% |
| PLTR241018C00037000 | 2024-04-26 12:35PM EDT | 37.00 | 0.71 | 0.71 | 0.75 | +0.13 | +22.41% | 3 | 301 | 61.52% |
| PLTR241018C00038000 | 2024-04-24 12:03PM EDT | 38.00 | 0.50 | 0.64 | 0.67 | 0.00 | - | 5 | 2,100 | 61.67% |
| PLTR241018C00040000 | 2024-04-26 3:39PM EDT | 40.00 | 0.51 | 0.51 | 0.54 | +0.10 | +24.39% | 148 | 3,638 | 61.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018P00013000 | 2024-04-25 1:11PM EDT | 13.00 | 0.36 | 0.31 | 0.33 | 0.00 | - | 5 | 1,659 | 60.84% |
| PLTR241018P00014000 | 2024-04-24 3:18PM EDT | 14.00 | 0.42 | 0.44 | 0.46 | -0.09 | -17.65% | 40 | 2,029 | 59.72% |
| PLTR241018P00015000 | 2024-04-26 2:38PM EDT | 15.00 | 0.62 | 0.62 | 0.64 | -0.08 | -11.43% | 71 | 3,615 | 59.23% |
| PLTR241018P00016000 | 2024-04-25 10:19AM EDT | 16.00 | 0.79 | 0.82 | 0.85 | -0.17 | -17.71% | 1 | 229 | 58.25% |
| PLTR241018P00017000 | 2024-04-26 11:56AM EDT | 17.00 | 1.06 | 1.00 | 1.10 | -0.15 | -12.40% | 21 | 2,882 | 56.54% |
| PLTR241018P00018000 | 2024-04-26 11:59AM EDT | 18.00 | 1.36 | 1.38 | 1.41 | -0.24 | -15.00% | 16 | 5,005 | 56.93% |
| PLTR241018P00019000 | 2024-04-26 3:20PM EDT | 19.00 | 1.78 | 1.73 | 1.76 | -0.13 | -6.81% | 1 | 11,459 | 56.35% |
| PLTR241018P00020000 | 2024-04-26 10:02AM EDT | 20.00 | 2.15 | 1.98 | 2.16 | -0.33 | -13.31% | 7 | 1,786 | 54.39% |
| PLTR241018P00021000 | 2024-04-25 1:41PM EDT | 21.00 | 2.87 | 2.43 | 2.63 | 0.00 | - | 12 | 972 | 54.15% |
| PLTR241018P00022000 | 2024-04-25 3:57PM EDT | 22.00 | 3.35 | 3.05 | 3.15 | 0.00 | - | 2 | 798 | 54.88% |
| PLTR241018P00023000 | 2024-04-26 1:03PM EDT | 23.00 | 3.65 | 3.60 | 3.70 | -0.50 | -12.05% | 4 | 2,937 | 54.49% |
| PLTR241018P00024000 | 2024-04-25 3:55PM EDT | 24.00 | 4.60 | 4.20 | 4.30 | 0.00 | - | 15 | 1,543 | 54.20% |
| PLTR241018P00025000 | 2024-04-26 2:14PM EDT | 25.00 | 4.88 | 4.70 | 4.90 | -0.62 | -11.27% | 1 | 610 | 52.42% |
| PLTR241018P00026000 | 2024-04-22 2:41PM EDT | 26.00 | 6.35 | 5.50 | 5.60 | 0.00 | - | 1 | 46 | 53.25% |
| PLTR241018P00027000 | 2024-04-26 10:13AM EDT | 27.00 | 6.15 | 6.20 | 6.30 | -0.30 | -4.65% | 1 | 117 | 52.69% |
| PLTR241018P00028000 | 2024-04-24 9:45AM EDT | 28.00 | 7.25 | 6.95 | 7.05 | 0.00 | - | 1 | 246 | 52.37% |
| PLTR241018P00029000 | 2024-04-26 2:14PM EDT | 29.00 | 7.81 | 7.70 | 7.85 | -0.34 | -4.17% | 2 | 116 | 51.98% |
| PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 30.00 | 8.85 | 8.50 | 8.65 | 0.00 | - | 2 | 174 | 51.51% |
| PLTR241018P00031000 | 2024-03-28 9:39AM EDT | 31.00 | 8.80 | 9.35 | 9.45 | 0.00 | - | 1 | 124 | 51.03% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 32.00 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 49.46% |
| PLTR241018P00033000 | 2024-04-26 2:37PM EDT | 33.00 | 11.22 | 10.95 | 11.20 | -0.23 | -2.01% | 1 | 47 | 52.05% |
| PLTR241018P00034000 | 2024-04-10 2:42PM EDT | 34.00 | 12.11 | 11.85 | 12.10 | 0.00 | - | 4 | 17 | 52.05% |
| PLTR241018P00035000 | 2024-04-22 12:30PM EDT | 35.00 | 14.45 | 12.65 | 13.00 | 0.00 | - | 2 | 223 | 51.66% |
| PLTR241018P00036000 | 2024-03-20 3:56PM EDT | 36.00 | 12.29 | 15.40 | 17.70 | 0.00 | - | 1 | 32 | 104.08% |
| PLTR241018P00037000 | 2024-04-26 3:01PM EDT | 37.00 | 14.80 | 14.60 | 14.85 | +0.90 | +6.47% | 1 | 451 | 51.22% |
| PLTR241018P00038000 | 2024-04-15 9:39AM EDT | 38.00 | 15.35 | 15.45 | 15.75 | 0.00 | - | 3 | 15 | 49.41% |
| PLTR241018P00040000 | 2024-04-26 3:08PM EDT | 40.00 | 17.70 | 17.35 | 17.70 | -0.55 | -3.01% | 1 | 76 | 50.68% |
© 2024 Yahoo. All rights reserved.