Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241220C00003000 | 2024-03-06 1:26PM EDT | 3.00 | 23.00 | 19.10 | 21.45 | 0.00 | - | 2 | 49 | 266.99% |
| PLTR241220C00005000 | 2024-05-01 11:58AM EDT | 5.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR241220C00008000 | 2024-04-15 3:48PM EDT | 8.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR241220C00010000 | 2024-05-01 3:09PM EDT | 10.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR241220C00013000 | 2024-05-01 3:27PM EDT | 13.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PLTR241220C00015000 | 2024-04-30 1:00PM EDT | 15.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR241220C00017000 | 2024-05-01 1:06PM EDT | 17.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR241220C00020000 | 2024-05-01 3:02PM EDT | 20.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PLTR241220C00022000 | 2024-05-01 2:12PM EDT | 22.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PLTR241220C00025000 | 2024-05-01 3:39PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| PLTR241220C00027000 | 2024-05-01 3:57PM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| PLTR241220C00030000 | 2024-05-01 3:50PM EDT | 30.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| PLTR241220C00032000 | 2024-05-01 1:29PM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PLTR241220C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PLTR241220C00037000 | 2024-05-01 1:17PM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PLTR241220C00040000 | 2024-05-01 3:27PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241220P00003000 | 2024-04-25 9:50AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PLTR241220P00005000 | 2024-05-01 11:22AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PLTR241220P00008000 | 2024-05-01 10:33AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLTR241220P00010000 | 2024-05-01 11:31AM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PLTR241220P00013000 | 2024-05-01 1:17PM EDT | 13.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| PLTR241220P00015000 | 2024-05-01 1:37PM EDT | 15.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| PLTR241220P00017000 | 2024-05-01 3:40PM EDT | 17.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| PLTR241220P00020000 | 2024-05-01 3:42PM EDT | 20.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| PLTR241220P00022000 | 2024-04-30 12:01PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| PLTR241220P00025000 | 2024-05-01 3:16PM EDT | 25.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| PLTR241220P00027000 | 2024-04-29 11:10AM EDT | 27.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PLTR241220P00030000 | 2024-04-29 11:08AM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR241220P00032000 | 2024-04-30 1:09PM EDT | 32.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR241220P00035000 | 2024-04-15 12:38PM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PLTR241220P00037000 | 2024-03-27 2:00PM EDT | 37.00 | 13.58 | 14.85 | 15.05 | 0.00 | - | 5 | 409 | 38.57% |
| PLTR241220P00040000 | 2024-04-15 9:44AM EDT | 40.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.