Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531C00017000 | 2024-05-01 12:52PM EDT | 17.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240531C00017500 | 2024-05-02 10:01AM EDT | 17.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531C00018000 | 2024-05-02 2:23PM EDT | 18.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531C00018500 | 2024-05-01 3:04PM EDT | 18.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240531C00019000 | 2024-05-02 1:22PM EDT | 19.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531C00019500 | 2024-05-02 12:24PM EDT | 19.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531C00020000 | 2024-05-02 3:34PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PLTR240531C00020500 | 2024-05-02 12:30PM EDT | 20.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531C00021000 | 2024-05-02 3:50PM EDT | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| PLTR240531C00021500 | 2024-05-02 3:08PM EDT | 21.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PLTR240531C00022000 | 2024-05-02 3:08PM EDT | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| PLTR240531C00022500 | 2024-05-02 3:47PM EDT | 22.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 0.00% |
| PLTR240531C00023000 | 2024-05-02 3:59PM EDT | 23.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| PLTR240531C00023500 | 2024-05-02 3:46PM EDT | 23.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| PLTR240531C00024000 | 2024-05-02 3:41PM EDT | 24.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| PLTR240531C00024500 | 2024-05-02 3:49PM EDT | 24.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PLTR240531C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 12.50% |
| PLTR240531C00025500 | 2024-05-02 3:58PM EDT | 25.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| PLTR240531C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| PLTR240531C00026500 | 2024-05-02 3:55PM EDT | 26.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| PLTR240531C00027000 | 2024-05-02 3:30PM EDT | 27.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 12.50% |
| PLTR240531C00027500 | 2024-05-02 3:04PM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PLTR240531C00028000 | 2024-05-02 2:30PM EDT | 28.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| PLTR240531C00028500 | 2024-05-01 3:20PM EDT | 28.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| PLTR240531C00029000 | 2024-05-02 3:08PM EDT | 29.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| PLTR240531C00030000 | 2024-05-02 3:49PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| PLTR240531C00031000 | 2024-05-02 3:58PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PLTR240531C00032000 | 2024-05-02 2:08PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00015000 | 2024-05-02 3:13PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PLTR240531P00017000 | 2024-05-02 3:53PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PLTR240531P00017500 | 2024-05-02 3:55PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| PLTR240531P00018000 | 2024-05-02 3:13PM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| PLTR240531P00018500 | 2024-05-02 3:59PM EDT | 18.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PLTR240531P00019000 | 2024-05-02 3:51PM EDT | 19.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| PLTR240531P00019500 | 2024-05-02 3:50PM EDT | 19.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PLTR240531P00020000 | 2024-05-02 3:50PM EDT | 20.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| PLTR240531P00020500 | 2024-05-02 3:57PM EDT | 20.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PLTR240531P00021000 | 2024-05-02 3:45PM EDT | 21.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PLTR240531P00021500 | 2024-05-02 3:37PM EDT | 21.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PLTR240531P00022000 | 2024-05-02 3:57PM EDT | 22.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 3.13% |
| PLTR240531P00022500 | 2024-05-02 3:44PM EDT | 22.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.39% |
| PLTR240531P00023000 | 2024-05-02 1:48PM EDT | 23.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR240531P00023500 | 2024-05-02 10:27AM EDT | 23.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240531P00024000 | 2024-05-02 9:59AM EDT | 24.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PLTR240531P00024500 | 2024-04-24 9:53AM EDT | 24.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531P00025000 | 2024-05-01 3:26PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240531P00025500 | 2024-04-30 9:30AM EDT | 25.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240531P00028000 | 2024-04-16 10:09AM EDT | 28.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.