Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620C00003000 | 2024-04-30 3:25PM EDT | 3.00 | 19.35 | 19.70 | 20.70 | 0.00 | - | 6 | 219 | 170.61% |
| PLTR250620C00005000 | 2024-04-30 12:50PM EDT | 5.00 | 17.60 | 15.95 | 19.05 | 0.00 | - | 1 | 247 | 72.27% |
| PLTR250620C00008000 | 2024-04-30 3:55PM EDT | 8.00 | 14.80 | 14.45 | 17.05 | 0.00 | - | 2 | 656 | 105.23% |
| PLTR250620C00010000 | 2024-04-30 2:55PM EDT | 10.00 | 13.25 | 13.60 | 14.60 | 0.00 | - | 1 | 2,272 | 94.38% |
| PLTR250620C00013000 | 2024-05-01 3:09PM EDT | 13.00 | 11.55 | 11.40 | 11.90 | 0.00 | - | 1 | 1,055 | 80.59% |
| PLTR250620C00015000 | 2024-05-01 3:40PM EDT | 15.00 | 9.85 | 9.80 | 10.80 | 0.00 | - | 42 | 3,162 | 76.59% |
| PLTR250620C00017000 | 2024-05-01 3:55PM EDT | 17.00 | 8.55 | 8.30 | 9.55 | 0.00 | - | 8 | 6,691 | 71.46% |
| PLTR250620C00020000 | 2024-05-01 3:30PM EDT | 20.00 | 7.35 | 7.30 | 7.50 | 0.00 | - | 14 | 6,630 | 69.34% |
| PLTR250620C00022000 | 2024-05-02 9:31AM EDT | 22.00 | 6.55 | 6.40 | 6.55 | +0.08 | +1.24% | 2 | 6,623 | 67.68% |
| PLTR250620C00025000 | 2024-05-01 3:48PM EDT | 25.00 | 5.19 | 5.00 | 6.00 | 0.00 | - | 244 | 6,191 | 68.03% |
| PLTR250620C00027000 | 2024-05-01 3:43PM EDT | 27.00 | 4.52 | 4.35 | 5.35 | 0.00 | - | 6 | 3,349 | 67.21% |
| PLTR250620C00030000 | 2024-05-01 3:53PM EDT | 30.00 | 3.70 | 3.75 | 4.35 | 0.00 | - | 43 | 10,770 | 66.50% |
| PLTR250620C00032000 | 2024-05-01 3:56PM EDT | 32.00 | 3.25 | 3.10 | 4.10 | 0.00 | - | 93 | 1,560 | 66.16% |
| PLTR250620C00035000 | 2024-05-01 2:09PM EDT | 35.00 | 2.76 | 2.65 | 2.95 | 0.00 | - | 65 | 4,702 | 63.27% |
| PLTR250620C00037000 | 2024-05-01 3:42PM EDT | 37.00 | 2.45 | 2.34 | 2.83 | 0.00 | - | 1 | 2,561 | 64.23% |
| PLTR250620C00040000 | 2024-05-02 9:30AM EDT | 40.00 | 2.22 | 2.15 | 2.24 | +0.18 | +8.82% | 1 | 9,115 | 64.18% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620P00003000 | 2024-04-26 3:26PM EDT | 3.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 15 | 169 | 99.22% |
| PLTR250620P00005000 | 2024-05-01 9:45AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 420 | 25.00% |
| PLTR250620P00008000 | 2024-04-30 1:06PM EDT | 8.00 | 0.37 | 0.00 | 0.66 | 0.00 | - | 1 | 503 | 68.36% |
| PLTR250620P00010000 | 2024-05-01 3:42PM EDT | 10.00 | 0.48 | 0.45 | 0.65 | 0.00 | - | 20 | 2,697 | 63.33% |
| PLTR250620P00013000 | 2024-05-01 10:05AM EDT | 13.00 | 1.15 | 0.96 | 1.32 | 0.00 | - | 3 | 3,649 | 59.57% |
| PLTR250620P00015000 | 2024-05-01 1:37PM EDT | 15.00 | 1.74 | 1.43 | 1.95 | 0.00 | - | 7 | 11,094 | 57.57% |
| PLTR250620P00017000 | 2024-05-01 3:54PM EDT | 17.00 | 2.43 | 2.00 | 2.70 | 0.00 | - | 11 | 11,051 | 55.52% |
| PLTR250620P00020000 | 2024-05-01 3:24PM EDT | 20.00 | 3.63 | 3.25 | 4.25 | 0.00 | - | 9 | 4,661 | 54.79% |
| PLTR250620P00022000 | 2024-04-30 10:50AM EDT | 22.00 | 4.70 | 4.30 | 5.30 | 0.00 | - | 13 | 2,460 | 53.76% |
| PLTR250620P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 6.60 | 6.30 | 6.55 | 0.00 | - | 3 | 1,553 | 50.56% |
| PLTR250620P00027000 | 2024-04-22 10:19AM EDT | 27.00 | 8.75 | 7.55 | 7.85 | 0.00 | - | 1 | 1,250 | 50.71% |
| PLTR250620P00030000 | 2024-04-30 3:43PM EDT | 30.00 | 10.27 | 9.40 | 10.65 | 0.00 | - | 2 | 1,214 | 56.25% |
| PLTR250620P00032000 | 2024-05-01 11:58AM EDT | 32.00 | 11.95 | 10.50 | 12.05 | 0.00 | - | 1 | 731 | 54.05% |
| PLTR250620P00035000 | 2024-04-30 3:43PM EDT | 35.00 | 14.34 | 13.25 | 14.50 | 0.00 | - | 1 | 546 | 53.35% |
| PLTR250620P00037000 | 2024-04-10 9:41AM EDT | 37.00 | 15.70 | 14.85 | 15.75 | 0.00 | - | 1 | 23 | 46.97% |
| PLTR250620P00040000 | 2024-04-19 3:06PM EDT | 40.00 | 20.00 | 16.95 | 18.30 | 0.00 | - | 6 | 22 | 44.12% |
© 2024 Yahoo. All rights reserved.