Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115C00013000 | 2024-04-24 11:01AM EDT | 13.00 | 9.70 | 10.35 | 10.45 | 0.00 | - | 1 | 187 | 77.44% |
| PLTR241115C00014000 | 2024-04-25 11:54AM EDT | 14.00 | 8.50 | 9.50 | 9.65 | 0.00 | - | 3 | 62 | 74.66% |
| PLTR241115C00015000 | 2024-04-26 2:43PM EDT | 15.00 | 8.73 | 8.80 | 8.85 | +0.78 | +9.81% | 14 | 82 | 73.29% |
| PLTR241115C00016000 | 2024-04-25 10:21AM EDT | 16.00 | 7.15 | 8.05 | 8.15 | 0.00 | - | 5 | 185 | 71.83% |
| PLTR241115C00017000 | 2024-04-26 10:22AM EDT | 17.00 | 7.35 | 7.40 | 7.45 | +0.95 | +14.84% | 8 | 77 | 70.75% |
| PLTR241115C00018000 | 2024-04-26 10:16AM EDT | 18.00 | 6.70 | 6.75 | 6.80 | +0.68 | +11.30% | 1 | 659 | 69.53% |
| PLTR241115C00019000 | 2024-04-26 3:49PM EDT | 19.00 | 6.18 | 6.15 | 6.20 | +0.79 | +14.66% | 3 | 541 | 68.60% |
| PLTR241115C00020000 | 2024-04-26 2:27PM EDT | 20.00 | 5.55 | 5.60 | 5.65 | +0.65 | +13.27% | 15 | 2,052 | 67.92% |
| PLTR241115C00021000 | 2024-04-26 1:36PM EDT | 21.00 | 5.15 | 5.05 | 5.15 | +0.79 | +18.12% | 295 | 444 | 67.09% |
| PLTR241115C00022000 | 2024-04-26 2:02PM EDT | 22.00 | 4.60 | 4.60 | 4.70 | +0.60 | +15.00% | 32 | 580 | 66.89% |
| PLTR241115C00023000 | 2024-04-26 11:00AM EDT | 23.00 | 4.17 | 4.15 | 4.25 | +0.62 | +17.46% | 17 | 297 | 66.16% |
| PLTR241115C00024000 | 2024-04-26 2:40PM EDT | 24.00 | 3.73 | 3.80 | 3.85 | +0.61 | +19.55% | 1 | 212 | 66.09% |
| PLTR241115C00025000 | 2024-04-26 3:34PM EDT | 25.00 | 3.37 | 3.40 | 3.50 | +0.47 | +16.21% | 2 | 914 | 65.53% |
| PLTR241115C00026000 | 2024-04-26 1:32PM EDT | 26.00 | 3.18 | 3.10 | 3.15 | +0.53 | +20.00% | 23 | 1,737 | 65.31% |
| PLTR241115C00027000 | 2024-04-26 12:00PM EDT | 27.00 | 2.72 | 2.81 | 2.85 | +0.42 | +18.26% | 5 | 1,409 | 65.11% |
| PLTR241115C00028000 | 2024-04-25 2:27PM EDT | 28.00 | 2.11 | 2.54 | 2.58 | 0.00 | - | 10 | 1,752 | 64.89% |
| PLTR241115C00029000 | 2024-04-25 3:26PM EDT | 29.00 | 1.93 | 2.30 | 2.34 | 0.00 | - | 1 | 2,230 | 64.80% |
| PLTR241115C00030000 | 2024-04-26 1:10PM EDT | 30.00 | 2.07 | 2.08 | 2.12 | +0.34 | +19.65% | 60 | 7,931 | 64.67% |
| PLTR241115C00031000 | 2024-04-26 3:32PM EDT | 31.00 | 1.84 | 1.88 | 1.92 | +0.31 | +20.26% | 1 | 548 | 64.55% |
| PLTR241115C00032000 | 2024-04-26 9:50AM EDT | 32.00 | 1.67 | 1.70 | 1.74 | +0.31 | +22.79% | 1 | 769 | 64.45% |
| PLTR241115C00035000 | 2024-04-26 11:41AM EDT | 35.00 | 1.20 | 1.27 | 1.30 | +0.20 | +20.00% | 117 | 1,666 | 64.36% |
| PLTR241115C00037000 | 2024-04-26 1:35PM EDT | 37.00 | 1.09 | 1.05 | 1.08 | +0.28 | +34.57% | 68 | 1,598 | 64.45% |
| PLTR241115C00040000 | 2024-04-26 1:27PM EDT | 40.00 | 0.82 | 0.80 | 0.82 | +0.18 | +28.13% | 26 | 1,159 | 64.65% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115P00013000 | 2024-04-26 3:48PM EDT | 13.00 | 0.45 | 0.46 | 0.48 | -0.22 | -32.84% | 2 | 261 | 62.99% |
| PLTR241115P00014000 | 2024-04-26 2:47PM EDT | 14.00 | 0.64 | 0.55 | 0.65 | -0.06 | -8.57% | 1 | 106 | 60.74% |
| PLTR241115P00015000 | 2024-04-26 3:48PM EDT | 15.00 | 0.82 | 0.83 | 0.85 | -0.15 | -15.46% | 23 | 540 | 61.08% |
| PLTR241115P00016000 | 2024-04-26 1:08PM EDT | 16.00 | 1.07 | 1.07 | 1.10 | -0.10 | -8.55% | 25 | 1,143 | 60.30% |
| PLTR241115P00017000 | 2024-04-26 3:26PM EDT | 17.00 | 1.40 | 1.36 | 1.39 | -0.11 | -7.28% | 1,545 | 1,339 | 59.67% |
| PLTR241115P00018000 | 2024-04-26 11:36AM EDT | 18.00 | 1.69 | 1.70 | 1.73 | -0.13 | -7.14% | 5 | 276 | 59.18% |
| PLTR241115P00019000 | 2024-04-26 2:32PM EDT | 19.00 | 2.11 | 2.08 | 2.11 | -0.20 | -8.66% | 24 | 172 | 58.64% |
| PLTR241115P00020000 | 2024-04-26 3:49PM EDT | 20.00 | 2.55 | 2.50 | 2.52 | -0.16 | -5.90% | 165 | 1,358 | 57.93% |
| PLTR241115P00021000 | 2024-04-26 3:16PM EDT | 21.00 | 3.00 | 2.96 | 3.00 | -0.25 | -7.69% | 36 | 491 | 57.47% |
| PLTR241115P00022000 | 2024-04-26 3:39PM EDT | 22.00 | 3.50 | 3.45 | 3.55 | -0.25 | -6.67% | 29 | 234 | 57.13% |
| PLTR241115P00023000 | 2024-04-26 10:13AM EDT | 23.00 | 3.92 | 4.00 | 4.10 | -0.51 | -11.51% | 5 | 618 | 56.62% |
| PLTR241115P00024000 | 2024-04-26 10:50AM EDT | 24.00 | 4.54 | 4.60 | 4.65 | -0.61 | -11.84% | 5 | 1,284 | 55.91% |
| PLTR241115P00025000 | 2024-04-26 11:27AM EDT | 25.00 | 5.25 | 5.20 | 5.30 | -0.48 | -8.38% | 5 | 1,420 | 55.42% |
| PLTR241115P00026000 | 2024-04-19 9:56AM EDT | 26.00 | 6.75 | 5.85 | 5.95 | 0.00 | - | 4 | 870 | 54.74% |
| PLTR241115P00027000 | 2024-04-10 9:51AM EDT | 27.00 | 6.75 | 6.55 | 6.65 | 0.00 | - | 49 | 1,603 | 54.35% |
| PLTR241115P00028000 | 2024-04-15 12:29PM EDT | 28.00 | 7.55 | 7.30 | 7.40 | 0.00 | - | 2 | 692 | 54.25% |
| PLTR241115P00029000 | 2024-04-22 3:47PM EDT | 29.00 | 9.05 | 8.05 | 8.15 | 0.00 | - | 9 | 786 | 53.69% |
| PLTR241115P00030000 | 2024-04-09 3:45PM EDT | 30.00 | 8.83 | 8.80 | 8.90 | 0.00 | - | 22 | 588 | 52.69% |
| PLTR241115P00031000 | 2024-04-22 1:37PM EDT | 31.00 | 10.85 | 9.60 | 9.75 | 0.00 | - | 23 | 37 | 52.54% |
| PLTR241115P00032000 | 2024-04-09 3:00PM EDT | 32.00 | 10.50 | 10.45 | 10.55 | 0.00 | - | 12 | 428 | 52.00% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 35.00 | 13.11 | 13.00 | 13.15 | -1.14 | -8.00% | 1 | 957 | 51.66% |
| PLTR241115P00037000 | 2024-04-12 11:21AM EDT | 37.00 | 14.64 | 14.80 | 14.95 | 0.00 | - | 8 | 305 | 50.54% |
| PLTR241115P00040000 | 2024-04-15 10:12AM EDT | 40.00 | 17.60 | 17.65 | 17.75 | 0.00 | - | 1 | 97 | 49.12% |
© 2024 Yahoo. All rights reserved.