PLTR - Palantir Technologies Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230609C00002000 | 2023-06-05 12:29PM EDT | 2.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230609C00002500 | 2023-06-05 10:21AM EDT | 2.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230609C00003500 | 2023-06-02 12:19PM EDT | 3.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR230609C00004000 | 2023-06-01 9:39AM EDT | 4.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230609C00004500 | 2023-05-31 9:44AM EDT | 4.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230609C00005000 | 2023-05-30 9:55AM EDT | 5.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR230609C00005500 | 2023-05-30 10:14AM EDT | 5.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230609C00006000 | 2023-06-02 9:56AM EDT | 6.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230609C00006500 | 2023-06-06 9:40AM EDT | 6.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR230609C00007000 | 2023-06-06 11:04AM EDT | 7.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PLTR230609C00007500 | 2023-06-06 3:49PM EDT | 7.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PLTR230609C00008000 | 2023-06-06 2:31PM EDT | 8.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PLTR230609C00008500 | 2023-06-06 3:51PM EDT | 8.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PLTR230609C00009000 | 2023-06-06 3:36PM EDT | 9.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PLTR230609C00009500 | 2023-06-06 1:41PM EDT | 9.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| PLTR230609C00010000 | 2023-06-06 3:55PM EDT | 10.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| PLTR230609C00010500 | 2023-06-06 3:21PM EDT | 10.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| PLTR230609C00011000 | 2023-06-06 3:11PM EDT | 11.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| PLTR230609C00011500 | 2023-06-06 3:24PM EDT | 11.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR230609C00012000 | 2023-06-06 3:25PM EDT | 12.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| PLTR230609C00012500 | 2023-06-06 3:37PM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| PLTR230609C00013000 | 2023-06-06 3:34PM EDT | 13.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| PLTR230609C00013500 | 2023-06-06 3:57PM EDT | 13.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| PLTR230609C00014000 | 2023-06-06 3:58PM EDT | 14.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 0.00% |
| PLTR230609C00014500 | 2023-06-06 3:59PM EDT | 14.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,313 | 0 | 0.00% |
| PLTR230609C00015000 | 2023-06-06 3:59PM EDT | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14,704 | 0 | 0.00% |
| PLTR230609C00015500 | 2023-06-06 3:59PM EDT | 15.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 27,006 | 0 | 1.56% |
| PLTR230609C00016000 | 2023-06-06 3:59PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25,807 | 0 | 12.50% |
| PLTR230609C00016500 | 2023-06-06 3:59PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,747 | 0 | 25.00% |
| PLTR230609C00017000 | 2023-06-06 3:59PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,345 | 0 | 25.00% |
| PLTR230609C00017500 | 2023-06-06 3:57PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 50.00% |
| PLTR230609C00018000 | 2023-06-06 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 50.00% |
| PLTR230609C00018500 | 2023-06-06 3:44PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| PLTR230609C00019000 | 2023-06-06 3:35PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
| PLTR230609C00019500 | 2023-06-06 3:28PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| PLTR230609C00020000 | 2023-06-06 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,542 | 0 | 50.00% |
| PLTR230609C00020500 | 2023-06-06 3:51PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| PLTR230609C00021000 | 2023-06-06 3:24PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| PLTR230609C00021500 | 2023-06-06 12:43PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| PLTR230609C00022000 | 2023-06-06 1:25PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR230609C00022500 | 2023-06-05 2:02PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| PLTR230609C00023000 | 2023-06-05 12:29PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PLTR230609C00023500 | 2023-06-02 3:38PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PLTR230609C00024000 | 2023-06-05 2:55PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230609C00025000 | 2023-06-02 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230609C00026000 | 2023-06-01 10:25AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLTR230609C00028000 | 2023-06-05 10:56AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230609C00029000 | 2023-06-01 9:35AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLTR230609C00030000 | 2023-06-06 10:00AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230609P00002000 | 2023-05-30 1:45PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLTR230609P00005000 | 2023-05-09 10:13AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLTR230609P00005500 | 2023-05-15 10:06AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PLTR230609P00006000 | 2023-05-31 10:04AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230609P00006500 | 2023-05-31 1:22PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR230609P00007000 | 2023-05-30 9:35AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR230609P00007500 | 2023-05-30 12:10PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR230609P00008000 | 2023-06-05 11:14AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR230609P00008500 | 2023-06-05 10:55AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PLTR230609P00009000 | 2023-06-06 1:59PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PLTR230609P00009500 | 2023-06-06 10:21AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230609P00010000 | 2023-06-05 10:57AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR230609P00010500 | 2023-06-06 10:22AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| PLTR230609P00011000 | 2023-06-06 3:40PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| PLTR230609P00011500 | 2023-06-06 2:31PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| PLTR230609P00012000 | 2023-06-06 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| PLTR230609P00012500 | 2023-06-06 3:43PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| PLTR230609P00013000 | 2023-06-06 3:43PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 50.00% |
| PLTR230609P00013500 | 2023-06-06 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,068 | 0 | 50.00% |
| PLTR230609P00014000 | 2023-06-06 3:59PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,411 | 0 | 25.00% |
| PLTR230609P00014500 | 2023-06-06 3:59PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,281 | 0 | 25.00% |
| PLTR230609P00015000 | 2023-06-06 3:59PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,604 | 0 | 12.50% |
| PLTR230609P00015500 | 2023-06-06 3:59PM EDT | 15.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,498 | 0 | 0.00% |
| PLTR230609P00016000 | 2023-06-06 3:58PM EDT | 16.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 0.00% |
| PLTR230609P00016500 | 2023-06-06 3:58PM EDT | 16.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| PLTR230609P00017000 | 2023-06-06 3:03PM EDT | 17.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| PLTR230609P00017500 | 2023-06-06 12:06PM EDT | 17.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR230609P00018000 | 2023-06-06 3:39PM EDT | 18.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PLTR230609P00019000 | 2023-06-05 3:32PM EDT | 19.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PLTR230609P00019500 | 2023-06-06 9:53AM EDT | 19.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230609P00020000 | 2023-06-06 12:38PM EDT | 20.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR230609P00021000 | 2023-05-31 10:27AM EDT | 21.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.