Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-06 3:56PM EDT | 15.00 | 10.24 | 9.85 | 11.40 | +1.84 | +21.90% | 416 | 70 | 357.81% |
| PLTR240510C00015500 | 2024-05-06 2:40PM EDT | 15.50 | 9.80 | 9.50 | 9.95 | +1.75 | +21.74% | 443 | 7 | 181.25% |
| PLTR240510C00016000 | 2024-05-06 3:59PM EDT | 16.00 | 9.50 | 8.75 | 11.35 | +2.25 | +31.03% | 377 | 81 | 404.69% |
| PLTR240510C00016500 | 2024-05-06 2:19PM EDT | 16.50 | 8.77 | 8.30 | 9.15 | +1.92 | +28.03% | 246 | 2 | 159.38% |
| PLTR240510C00017000 | 2024-05-06 2:19PM EDT | 17.00 | 8.30 | 7.60 | 8.45 | +2.00 | +31.75% | 308 | 170 | 248.05% |
| PLTR240510C00017500 | 2024-05-06 3:00PM EDT | 17.50 | 7.20 | 7.40 | 9.85 | +1.30 | +22.03% | 151 | 94 | 357.42% |
| PLTR240510C00018000 | 2024-05-06 3:52PM EDT | 18.00 | 7.25 | 6.80 | 8.60 | +1.83 | +33.76% | 189 | 187 | 269.92% |
| PLTR240510C00018500 | 2024-05-06 3:24PM EDT | 18.50 | 6.70 | 6.55 | 7.00 | +1.75 | +35.35% | 44 | 137 | 152.34% |
| PLTR240510C00019000 | 2024-05-06 3:56PM EDT | 19.00 | 6.28 | 5.90 | 6.65 | +1.76 | +38.94% | 104 | 509 | 141.41% |
| PLTR240510C00019500 | 2024-05-06 3:43PM EDT | 19.50 | 5.85 | 5.20 | 6.15 | +1.85 | +46.25% | 148 | 164 | 214.26% |
| PLTR240510C00020000 | 2024-05-06 3:59PM EDT | 20.00 | 5.50 | 4.50 | 5.65 | +1.75 | +46.67% | 11,284 | 2,003 | 199.22% |
| PLTR240510C00020500 | 2024-05-06 3:58PM EDT | 20.50 | 5.00 | 4.70 | 5.10 | +1.65 | +49.25% | 1,067 | 1,914 | 141.41% |
| PLTR240510C00021000 | 2024-05-06 3:58PM EDT | 21.00 | 4.56 | 4.50 | 4.60 | +1.56 | +52.00% | 1,326 | 1,985 | 154.69% |
| PLTR240510C00021500 | 2024-05-06 3:56PM EDT | 21.50 | 4.13 | 4.05 | 4.25 | +1.43 | +52.96% | 994 | 2,460 | 154.88% |
| PLTR240510C00022000 | 2024-05-06 3:59PM EDT | 22.00 | 3.78 | 3.70 | 3.80 | +1.38 | +57.50% | 3,031 | 6,628 | 152.73% |
| PLTR240510C00022500 | 2024-05-06 3:59PM EDT | 22.50 | 3.35 | 3.30 | 3.50 | +1.22 | +57.28% | 2,309 | 5,841 | 154.30% |
| PLTR240510C00023000 | 2024-05-06 3:59PM EDT | 23.00 | 3.05 | 3.05 | 3.15 | +1.15 | +60.53% | 12,112 | 12,680 | 158.59% |
| PLTR240510C00023500 | 2024-05-06 3:59PM EDT | 23.50 | 2.81 | 2.68 | 2.85 | +1.16 | +70.30% | 5,390 | 9,303 | 156.84% |
| PLTR240510C00024000 | 2024-05-06 3:59PM EDT | 24.00 | 2.53 | 2.51 | 2.53 | +1.08 | +74.48% | 11,052 | 9,453 | 161.52% |
| PLTR240510C00024500 | 2024-05-06 3:59PM EDT | 24.50 | 2.26 | 2.23 | 2.27 | +1.02 | +82.26% | 18,739 | 5,497 | 161.72% |
| PLTR240510C00025000 | 2024-05-06 3:59PM EDT | 25.00 | 2.03 | 2.01 | 2.03 | +0.98 | +93.33% | 57,741 | 21,315 | 163.48% |
| PLTR240510C00025500 | 2024-05-06 3:59PM EDT | 25.50 | 1.82 | 1.81 | 1.84 | +0.93 | +104.49% | 21,286 | 7,051 | 166.41% |
| PLTR240510C00026000 | 2024-05-06 3:59PM EDT | 26.00 | 1.62 | 1.60 | 1.62 | +0.90 | +125.00% | 24,733 | 9,090 | 165.82% |
| PLTR240510C00026500 | 2024-05-06 3:59PM EDT | 26.50 | 1.43 | 1.41 | 1.43 | +0.82 | +134.43% | 13,064 | 4,185 | 165.82% |
| PLTR240510C00027000 | 2024-05-06 3:59PM EDT | 27.00 | 1.25 | 1.24 | 1.25 | +0.75 | +150.00% | 35,110 | 8,394 | 165.63% |
| PLTR240510C00027500 | 2024-05-06 3:59PM EDT | 27.50 | 1.09 | 1.07 | 1.09 | +0.68 | +165.85% | 10,498 | 2,980 | 164.65% |
| PLTR240510C00028000 | 2024-05-06 3:59PM EDT | 28.00 | 0.93 | 0.93 | 0.94 | +0.60 | +181.82% | 20,800 | 4,624 | 164.06% |
| PLTR240510C00028500 | 2024-05-06 3:59PM EDT | 28.50 | 0.80 | 0.79 | 0.82 | +0.53 | +196.30% | 6,131 | 1,150 | 163.28% |
| PLTR240510C00029000 | 2024-05-06 3:59PM EDT | 29.00 | 0.67 | 0.68 | 0.69 | +0.45 | +204.55% | 14,075 | 6,709 | 162.11% |
| PLTR240510C00029500 | 2024-05-06 3:59PM EDT | 29.50 | 0.60 | 0.58 | 0.60 | +0.42 | +233.33% | 6,843 | 1,845 | 162.11% |
| PLTR240510C00030000 | 2024-05-06 3:59PM EDT | 30.00 | 0.50 | 0.49 | 0.51 | +0.35 | +233.33% | 47,016 | 11,554 | 161.33% |
| PLTR240510C00030500 | 2024-05-06 3:59PM EDT | 30.50 | 0.42 | 0.40 | 0.42 | +0.30 | +250.00% | 4,996 | 506 | 158.98% |
| PLTR240510C00031000 | 2024-05-06 3:59PM EDT | 31.00 | 0.35 | 0.33 | 0.37 | +0.25 | +250.00% | 12,906 | 1,412 | 159.38% |
| PLTR240510C00032000 | 2024-05-06 3:59PM EDT | 32.00 | 0.25 | 0.23 | 0.25 | +0.18 | +257.14% | 10,928 | 1,217 | 157.42% |
| PLTR240510C00033000 | 2024-05-06 3:59PM EDT | 33.00 | 0.17 | 0.17 | 0.19 | +0.13 | +325.00% | 11,844 | 1,083 | 159.77% |
| PLTR240510C00035000 | 2024-05-06 3:59PM EDT | 35.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 25,509 | 4,357 | 161.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-06 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 861 | 1,823 | 168.75% |
| PLTR240510P00015500 | 2024-05-06 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 650 | 511 | 171.88% |
| PLTR240510P00016000 | 2024-05-06 3:59PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,425 | 1,666 | 168.75% |
| PLTR240510P00016500 | 2024-05-06 3:59PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,418 | 61 | 159.38% |
| PLTR240510P00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4,649 | 3,027 | 159.38% |
| PLTR240510P00017500 | 2024-05-06 3:59PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 3,546 | 1,054 | 154.69% |
| PLTR240510P00018000 | 2024-05-06 3:59PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 7,273 | 3,979 | 153.13% |
| PLTR240510P00018500 | 2024-05-06 3:59PM EDT | 18.50 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 4,035 | 1,906 | 152.34% |
| PLTR240510P00019000 | 2024-05-06 3:59PM EDT | 19.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 11,556 | 5,656 | 153.13% |
| PLTR240510P00019500 | 2024-05-06 3:59PM EDT | 19.50 | 0.13 | 0.12 | 0.13 | -0.14 | -51.85% | 6,237 | 4,131 | 150.39% |
| PLTR240510P00020000 | 2024-05-06 3:59PM EDT | 20.00 | 0.17 | 0.17 | 0.18 | -0.20 | -54.05% | 22,602 | 11,243 | 150.78% |
| PLTR240510P00020500 | 2024-05-06 3:59PM EDT | 20.50 | 0.23 | 0.23 | 0.24 | -0.29 | -55.77% | 6,657 | 4,319 | 150.39% |
| PLTR240510P00021000 | 2024-05-06 3:59PM EDT | 21.00 | 0.33 | 0.32 | 0.33 | -0.34 | -50.75% | 30,797 | 6,476 | 152.34% |
| PLTR240510P00021500 | 2024-05-06 3:59PM EDT | 21.50 | 0.43 | 0.39 | 0.45 | -0.40 | -48.19% | 10,447 | 5,781 | 152.15% |
| PLTR240510P00022000 | 2024-05-06 3:59PM EDT | 22.00 | 0.55 | 0.54 | 0.55 | -0.51 | -48.11% | 25,901 | 9,264 | 153.32% |
| PLTR240510P00022500 | 2024-05-06 3:59PM EDT | 22.50 | 0.69 | 0.68 | 0.73 | -0.60 | -46.51% | 10,612 | 5,249 | 156.05% |
| PLTR240510P00023000 | 2024-05-06 3:59PM EDT | 23.00 | 0.88 | 0.86 | 0.88 | -0.67 | -43.23% | 26,070 | 7,422 | 156.64% |
| PLTR240510P00023500 | 2024-05-06 3:59PM EDT | 23.50 | 1.08 | 1.06 | 1.08 | -0.73 | -40.33% | 9,928 | 1,116 | 158.40% |
| PLTR240510P00024000 | 2024-05-06 3:59PM EDT | 24.00 | 1.30 | 1.29 | 1.34 | -0.79 | -37.80% | 13,506 | 2,606 | 161.91% |
| PLTR240510P00024500 | 2024-05-06 3:59PM EDT | 24.50 | 1.70 | 1.52 | 1.69 | -0.74 | -30.33% | 11,007 | 667 | 167.38% |
| PLTR240510P00025000 | 2024-05-06 3:59PM EDT | 25.00 | 1.81 | 1.78 | 1.81 | -0.89 | -32.96% | 15,997 | 1,134 | 162.11% |
| PLTR240510P00025500 | 2024-05-06 3:59PM EDT | 25.50 | 2.08 | 2.06 | 2.18 | -0.97 | -31.80% | 2,887 | 181 | 166.80% |
| PLTR240510P00026000 | 2024-05-06 3:58PM EDT | 26.00 | 2.36 | 2.34 | 2.38 | -1.07 | -31.20% | 1,743 | 563 | 162.50% |
| PLTR240510P00026500 | 2024-05-06 3:59PM EDT | 26.50 | 2.75 | 2.54 | 2.75 | -1.14 | -29.31% | 274 | 175 | 160.35% |
| PLTR240510P00027000 | 2024-05-06 3:59PM EDT | 27.00 | 3.00 | 2.92 | 3.05 | -1.13 | -27.36% | 987 | 356 | 161.13% |
| PLTR240510P00027500 | 2024-05-06 3:59PM EDT | 27.50 | 3.35 | 3.25 | 3.45 | -1.33 | -28.42% | 250 | 221 | 162.89% |
| PLTR240510P00028000 | 2024-05-06 3:52PM EDT | 28.00 | 3.68 | 3.60 | 3.80 | -1.33 | -26.55% | 623 | 62 | 161.72% |
| PLTR240510P00028500 | 2024-05-06 3:58PM EDT | 28.50 | 4.05 | 4.00 | 4.25 | -3.60 | -47.06% | 99 | 4 | 166.21% |
| PLTR240510P00029000 | 2024-05-06 3:58PM EDT | 29.00 | 4.42 | 4.20 | 5.05 | -1.48 | -25.08% | 151 | 22 | 177.34% |
| PLTR240510P00029500 | 2024-05-06 3:50PM EDT | 29.50 | 4.95 | 4.50 | 5.50 | -1.46 | -22.78% | 285 | 2 | 175.20% |
| PLTR240510P00030000 | 2024-05-06 3:58PM EDT | 30.00 | 5.28 | 4.85 | 5.35 | -1.53 | -22.47% | 300 | 210 | 136.72% |
| PLTR240510P00030500 | 2024-05-03 1:45PM EDT | 30.50 | 5.70 | 4.65 | 5.95 | -1.75 | -23.49% | 1 | 70 | 71.88% |
| PLTR240510P00031000 | 2024-05-06 3:54PM EDT | 31.00 | 6.10 | 5.85 | 7.45 | -2.80 | -31.46% | 42 | 56 | 220.31% |
| PLTR240510P00032000 | 2024-05-06 3:06PM EDT | 32.00 | 7.05 | 6.80 | 7.15 | -1.75 | -19.89% | 15 | 2 | 147.27% |
| PLTR240510P00035000 | 2024-05-06 3:58PM EDT | 35.00 | 9.83 | 9.60 | 10.05 | -1.97 | -16.69% | 48 | 0 | 136.72% |
© 2024 Yahoo. All rights reserved.