Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-04-30 11:34AM EDT | 15.00 | 7.45 | 7.50 | 7.80 | 0.00 | - | 4 | 407 | 74.22% |
| PLTR240524C00017000 | 2024-04-30 12:57PM EDT | 17.00 | 5.37 | 5.80 | 5.90 | 0.00 | - | 5 | 27 | 88.48% |
| PLTR240524C00018000 | 2024-05-01 12:00PM EDT | 18.00 | 4.13 | 4.90 | 5.00 | -0.59 | -12.50% | 5 | 64 | 83.98% |
| PLTR240524C00018500 | 2024-05-01 11:36AM EDT | 18.50 | 3.80 | 4.45 | 4.60 | -0.41 | -9.74% | 1 | 7 | 82.62% |
| PLTR240524C00019000 | 2024-04-30 11:59AM EDT | 19.00 | 4.00 | 4.10 | 4.20 | 0.00 | - | 10 | 48 | 83.69% |
| PLTR240524C00019500 | 2024-04-30 3:31PM EDT | 19.50 | 3.40 | 3.70 | 3.80 | 0.00 | - | 35 | 111 | 81.93% |
| PLTR240524C00020000 | 2024-05-01 2:59PM EDT | 20.00 | 3.42 | 3.35 | 3.45 | +0.32 | +10.32% | 3 | 652 | 82.03% |
| PLTR240524C00020500 | 2024-05-01 12:44PM EDT | 20.50 | 2.51 | 3.05 | 3.10 | -0.22 | -8.06% | 242 | 350 | 82.42% |
| PLTR240524C00021000 | 2024-05-01 1:39PM EDT | 21.00 | 2.33 | 2.74 | 2.80 | -0.15 | -6.05% | 186 | 475 | 82.62% |
| PLTR240524C00021500 | 2024-05-01 2:54PM EDT | 21.50 | 2.50 | 2.46 | 2.51 | +0.27 | +12.11% | 113 | 391 | 82.81% |
| PLTR240524C00022000 | 2024-05-01 3:07PM EDT | 22.00 | 2.20 | 2.19 | 2.23 | +0.23 | +11.68% | 232 | 3,451 | 82.42% |
| PLTR240524C00022500 | 2024-05-01 2:53PM EDT | 22.50 | 1.95 | 1.93 | 1.97 | +0.21 | +12.07% | 302 | 5,106 | 81.74% |
| PLTR240524C00023000 | 2024-05-01 2:54PM EDT | 23.00 | 1.76 | 1.70 | 1.74 | +0.21 | +13.55% | 99 | 2,139 | 81.49% |
| PLTR240524C00023500 | 2024-05-01 2:53PM EDT | 23.50 | 1.52 | 1.49 | 1.54 | +0.16 | +11.76% | 34 | 508 | 81.45% |
| PLTR240524C00024000 | 2024-05-01 2:30PM EDT | 24.00 | 1.21 | 1.30 | 1.35 | +0.01 | +0.83% | 65 | 1,394 | 81.20% |
| PLTR240524C00024500 | 2024-05-01 3:00PM EDT | 24.50 | 1.20 | 1.14 | 1.18 | +0.15 | +14.29% | 245 | 771 | 81.25% |
| PLTR240524C00025000 | 2024-05-01 2:56PM EDT | 25.00 | 1.00 | 0.99 | 1.04 | +0.10 | +11.11% | 168 | 2,816 | 81.40% |
| PLTR240524C00025500 | 2024-05-01 2:37PM EDT | 25.50 | 0.75 | 0.85 | 0.89 | -0.04 | -5.06% | 9 | 360 | 80.76% |
| PLTR240524C00026000 | 2024-05-01 3:00PM EDT | 26.00 | 0.79 | 0.73 | 0.77 | +0.09 | +12.86% | 34 | 829 | 80.66% |
| PLTR240524C00026500 | 2024-05-01 11:08AM EDT | 26.50 | 0.63 | 0.64 | 0.67 | +0.03 | +5.00% | 12 | 562 | 81.05% |
| PLTR240524C00027000 | 2024-05-01 2:12PM EDT | 27.00 | 0.54 | 0.54 | 0.58 | +0.03 | +5.88% | 32 | 674 | 80.86% |
| PLTR240524C00027500 | 2024-05-01 11:58AM EDT | 27.50 | 0.32 | 0.46 | 0.50 | -0.12 | -27.27% | 7 | 477 | 80.76% |
| PLTR240524C00028000 | 2024-05-01 2:04PM EDT | 28.00 | 0.35 | 0.40 | 0.43 | -0.03 | -7.89% | 80 | 897 | 81.05% |
| PLTR240524C00028500 | 2024-05-01 9:45AM EDT | 28.50 | 0.32 | 0.35 | 0.37 | -0.02 | -5.88% | 1 | 377 | 81.45% |
| PLTR240524C00029000 | 2024-05-01 2:45PM EDT | 29.00 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 15 | 426 | 81.64% |
| PLTR240524C00030000 | 2024-05-01 12:18PM EDT | 30.00 | 0.17 | 0.22 | 0.24 | -0.06 | -26.09% | 137 | 821 | 82.23% |
| PLTR240524C00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 41 | 36 | 83.20% |
| PLTR240524C00032000 | 2024-04-30 10:28AM EDT | 32.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 90 | 84.38% |
| PLTR240524C00033000 | 2024-05-01 3:02PM EDT | 33.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 102 | 31 | 86.33% |
| PLTR240524C00035000 | 2024-05-01 1:44PM EDT | 35.00 | 0.07 | 0.01 | 0.13 | +0.01 | +16.67% | 14 | 153 | 89.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 0.08 | 0.00 | 0.11 | +0.02 | +33.33% | 1 | 125 | 87.50% |
| PLTR240524P00017000 | 2024-05-01 3:05PM EDT | 17.00 | 0.14 | 0.13 | 0.15 | -0.08 | -34.78% | 24 | 704 | 78.91% |
| PLTR240524P00018000 | 2024-05-01 2:07PM EDT | 18.00 | 0.28 | 0.24 | 0.27 | -0.11 | -28.21% | 15 | 575 | 78.32% |
| PLTR240524P00018500 | 2024-05-01 2:33PM EDT | 18.50 | 0.41 | 0.31 | 0.34 | -0.08 | -16.33% | 13 | 2,173 | 77.15% |
| PLTR240524P00019000 | 2024-05-01 3:02PM EDT | 19.00 | 0.41 | 0.40 | 0.45 | -0.21 | -33.87% | 134 | 925 | 77.34% |
| PLTR240524P00019500 | 2024-05-01 3:02PM EDT | 19.50 | 0.52 | 0.53 | 0.59 | -0.25 | -32.47% | 253 | 495 | 78.32% |
| PLTR240524P00020000 | 2024-05-01 11:45AM EDT | 20.00 | 0.70 | 0.67 | 0.71 | -0.24 | -25.53% | 22 | 1,161 | 77.73% |
| PLTR240524P00020500 | 2024-05-01 3:00PM EDT | 20.50 | 0.85 | 0.84 | 0.87 | -0.29 | -25.44% | 36 | 1,539 | 77.93% |
| PLTR240524P00021000 | 2024-05-01 3:03PM EDT | 21.00 | 1.02 | 1.02 | 1.05 | -0.32 | -23.88% | 191 | 798 | 77.64% |
| PLTR240524P00021500 | 2024-05-01 3:02PM EDT | 21.50 | 1.21 | 1.24 | 1.27 | -0.39 | -24.38% | 24 | 347 | 78.22% |
| PLTR240524P00022000 | 2024-05-01 2:57PM EDT | 22.00 | 1.49 | 1.46 | 1.50 | -0.29 | -16.29% | 216 | 1,344 | 78.03% |
| PLTR240524P00022500 | 2024-05-01 1:42PM EDT | 22.50 | 2.05 | 1.71 | 1.76 | -0.07 | -3.30% | 145 | 267 | 78.13% |
| PLTR240524P00023000 | 2024-05-01 2:55PM EDT | 23.00 | 2.00 | 1.98 | 2.03 | 0.00 | - | 18 | 142 | 77.88% |
| PLTR240524P00023500 | 2024-05-01 2:21PM EDT | 23.50 | 2.58 | 2.23 | 2.34 | +0.03 | +1.18% | 7 | 95 | 77.15% |
| PLTR240524P00024000 | 2024-05-01 9:37AM EDT | 24.00 | 2.99 | 2.59 | 2.64 | -0.06 | -1.97% | 3 | 230 | 77.73% |
| PLTR240524P00024500 | 2024-05-01 2:54PM EDT | 24.50 | 2.93 | 2.91 | 2.97 | +0.01 | +0.34% | 3 | 30 | 77.25% |
| PLTR240524P00025000 | 2024-05-01 2:07PM EDT | 25.00 | 3.62 | 3.25 | 3.35 | +0.16 | +4.62% | 11 | 63 | 77.54% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 3.60 | 3.70 | 0.00 | - | 57 | 65 | 76.47% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 3.95 | 4.10 | 0.00 | - | 3 | 9 | 75.78% |
| PLTR240524P00027000 | 2024-05-01 11:12AM EDT | 27.00 | 5.45 | 4.80 | 4.90 | +0.30 | +5.83% | 5 | 16 | 76.27% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 8.40 | 8.50 | 0.00 | - | 1 | 1 | 70.90% |
© 2024 Yahoo. All rights reserved.