Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250117C00003000 | 2024-04-25 3:18PM EDT | 3.00 | 18.80 | 19.10 | 20.70 | 0.00 | - | 1 | 1,669 | 214.45% |
| PLTR250117C00005000 | 2024-05-01 10:36AM EDT | 5.00 | 17.25 | 17.10 | 17.45 | -0.40 | -2.27% | 3 | 2,303 | 102.93% |
| PLTR250117C00007000 | 2024-05-01 2:50PM EDT | 7.00 | 16.00 | 15.30 | 15.75 | +0.60 | +3.90% | 5 | 7,668 | 100.39% |
| PLTR250117C00010000 | 2024-05-01 3:20PM EDT | 10.00 | 12.85 | 12.55 | 13.80 | +0.10 | +0.78% | 5 | 13,212 | 97.85% |
| PLTR250117C00012000 | 2024-05-01 12:15PM EDT | 12.00 | 10.85 | 11.00 | 11.15 | -0.15 | -1.36% | 4 | 12,537 | 76.71% |
| PLTR250117C00015000 | 2024-05-01 3:34PM EDT | 15.00 | 9.06 | 7.70 | 8.85 | +0.31 | +3.54% | 49 | 19,832 | 59.81% |
| PLTR250117C00017000 | 2024-05-01 3:02PM EDT | 17.00 | 7.85 | 7.40 | 7.50 | +0.40 | +5.37% | 38 | 12,101 | 68.26% |
| PLTR250117C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 5.75 | 5.70 | 5.80 | 0.00 | - | 174 | 27,644 | 65.67% |
| PLTR250117C00022000 | 2024-05-01 3:56PM EDT | 22.00 | 4.85 | 4.80 | 4.90 | +0.10 | +2.11% | 436 | 12,456 | 65.04% |
| PLTR250117C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 3.75 | 3.65 | 3.75 | +0.05 | +1.35% | 1,337 | 30,923 | 63.75% |
| PLTR250117C00027000 | 2024-05-01 3:08PM EDT | 27.00 | 3.32 | 3.05 | 3.15 | +0.22 | +7.10% | 952 | 11,272 | 63.33% |
| PLTR250117C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 2.37 | 2.35 | 2.40 | +0.01 | +0.42% | 347 | 30,028 | 62.84% |
| PLTR250117C00032000 | 2024-05-01 3:09PM EDT | 32.00 | 2.14 | 1.97 | 2.02 | +0.11 | +5.42% | 75 | 8,239 | 62.67% |
| PLTR250117C00035000 | 2024-05-01 2:43PM EDT | 35.00 | 1.57 | 1.52 | 1.57 | 0.00 | - | 116 | 18,459 | 62.57% |
| PLTR250117C00037000 | 2024-05-01 3:22PM EDT | 37.00 | 1.41 | 1.19 | 1.33 | +0.08 | +6.02% | 12 | 8,652 | 61.77% |
| PLTR250117C00040000 | 2024-05-01 3:30PM EDT | 40.00 | 1.05 | 1.00 | 1.05 | 0.00 | - | 158 | 20,458 | 62.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250117P00003000 | 2024-04-15 11:31AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,718 | 96.88% |
| PLTR250117P00005000 | 2024-04-25 9:40AM EDT | 5.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 50 | 4,394 | 80.47% |
| PLTR250117P00007000 | 2024-05-01 3:10PM EDT | 7.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 2 | 13,113 | 70.70% |
| PLTR250117P00010000 | 2024-05-01 3:26PM EDT | 10.00 | 0.25 | 0.20 | 0.32 | 0.00 | - | 61 | 31,809 | 64.65% |
| PLTR250117P00012000 | 2024-05-01 9:44AM EDT | 12.00 | 0.49 | 0.45 | 0.48 | +0.02 | +4.26% | 6 | 23,945 | 60.55% |
| PLTR250117P00015000 | 2024-05-01 3:53PM EDT | 15.00 | 1.05 | 1.05 | 1.09 | -0.06 | -5.41% | 395 | 26,869 | 57.91% |
| PLTR250117P00017000 | 2024-05-01 1:12PM EDT | 17.00 | 1.74 | 1.66 | 1.69 | +0.02 | +1.16% | 114 | 8,810 | 56.57% |
| PLTR250117P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 2.74 | 2.88 | 2.93 | -0.22 | -7.43% | 213 | 13,225 | 54.96% |
| PLTR250117P00022000 | 2024-05-01 2:43PM EDT | 22.00 | 3.75 | 3.90 | 4.00 | -0.23 | -5.78% | 2 | 6,479 | 54.27% |
| PLTR250117P00025000 | 2024-05-01 1:04PM EDT | 25.00 | 5.86 | 5.70 | 5.80 | +0.01 | +0.17% | 4 | 9,691 | 52.66% |
| PLTR250117P00027000 | 2024-04-30 12:38PM EDT | 27.00 | 7.10 | 7.05 | 7.25 | 0.00 | - | 1,361 | 2,886 | 52.10% |
| PLTR250117P00030000 | 2024-04-30 1:49PM EDT | 30.00 | 9.35 | 9.30 | 9.45 | 0.00 | - | 1 | 2,778 | 50.10% |
| PLTR250117P00032000 | 2024-04-30 1:06PM EDT | 32.00 | 11.20 | 10.85 | 11.10 | +0.20 | +1.82% | 10 | 3,437 | 50.76% |
| PLTR250117P00035000 | 2024-05-01 10:18AM EDT | 35.00 | 13.80 | 13.50 | 13.70 | +0.75 | +5.75% | 4 | 1,203 | 49.95% |
| PLTR250117P00037000 | 2024-04-26 2:01PM EDT | 37.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 1 | 147 | 48.24% |
| PLTR250117P00040000 | 2024-05-01 11:18AM EDT | 40.00 | 18.50 | 16.50 | 19.40 | +0.60 | +3.35% | 5 | 56 | 71.53% |
© 2024 Yahoo. All rights reserved.