Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621C00003000 | 2024-04-25 3:36PM EDT | 3.00 | 18.70 | 19.45 | 19.70 | 0.00 | - | 5 | 138 | 251.56% |
| PLTR240621C00005000 | 2024-04-02 2:01PM EDT | 5.00 | 17.60 | 17.50 | 17.70 | 0.00 | - | 3 | 256 | 199.22% |
| PLTR240621C00006000 | 2024-04-02 2:28PM EDT | 6.00 | 16.60 | 16.40 | 16.70 | 0.00 | - | 3 | 13 | 151.56% |
| PLTR240621C00007000 | 2024-04-26 11:14AM EDT | 7.00 | 15.50 | 15.45 | 16.65 | +0.71 | +4.80% | 2 | 1,222 | 235.94% |
| PLTR240621C00008000 | 2024-04-25 1:25PM EDT | 8.00 | 13.45 | 14.45 | 14.75 | 0.00 | - | 2 | 92 | 139.45% |
| PLTR240621C00009000 | 2024-04-25 3:29PM EDT | 9.00 | 13.49 | 13.45 | 13.70 | +0.70 | +5.47% | 2 | 74 | 117.19% |
| PLTR240621C00010000 | 2024-04-26 3:24PM EDT | 10.00 | 12.52 | 12.50 | 12.80 | +0.30 | +2.45% | 103 | 5,467 | 122.27% |
| PLTR240621C00011000 | 2024-04-22 12:07PM EDT | 11.00 | 9.80 | 11.60 | 11.80 | 0.00 | - | 5 | 224 | 117.19% |
| PLTR240621C00012000 | 2024-04-25 9:30AM EDT | 12.00 | 8.25 | 10.55 | 11.70 | 0.00 | - | 3 | 2,849 | 144.34% |
| PLTR240621C00013000 | 2024-04-26 2:58PM EDT | 13.00 | 9.60 | 9.55 | 9.80 | +0.78 | +8.84% | 2 | 3,510 | 90.23% |
| PLTR240621C00014000 | 2024-04-25 3:39PM EDT | 14.00 | 8.38 | 8.55 | 8.90 | +0.51 | +6.48% | 2 | 1,791 | 85.35% |
| PLTR240621C00015000 | 2024-04-26 2:26PM EDT | 15.00 | 7.65 | 7.65 | 7.85 | +0.75 | +10.87% | 21 | 13,460 | 77.34% |
| PLTR240621C00016000 | 2024-04-24 1:16PM EDT | 16.00 | 6.75 | 6.80 | 7.00 | +0.75 | +12.50% | 1 | 2,752 | 77.93% |
| PLTR240621C00017000 | 2024-04-26 1:25PM EDT | 17.00 | 6.10 | 5.95 | 6.05 | +0.95 | +18.45% | 223 | 11,064 | 73.05% |
| PLTR240621C00018000 | 2024-04-26 1:25PM EDT | 18.00 | 5.24 | 5.15 | 5.20 | +0.84 | +19.09% | 33 | 5,249 | 70.61% |
| PLTR240621C00019000 | 2024-04-26 2:48PM EDT | 19.00 | 4.30 | 4.35 | 4.45 | +0.65 | +17.81% | 126 | 2,927 | 68.46% |
| PLTR240621C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 3.75 | 3.70 | 3.75 | +0.65 | +20.97% | 1,175 | 14,922 | 67.77% |
| PLTR240621C00021000 | 2024-04-26 3:51PM EDT | 21.00 | 3.11 | 3.10 | 3.15 | +0.56 | +21.96% | 412 | 5,570 | 67.43% |
| PLTR240621C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 2.58 | 2.56 | 2.61 | +0.47 | +22.27% | 1,244 | 11,776 | 66.75% |
| PLTR240621C00023000 | 2024-04-26 3:59PM EDT | 23.00 | 2.10 | 2.10 | 2.13 | +0.39 | +22.81% | 951 | 10,405 | 66.16% |
| PLTR240621C00024000 | 2024-04-26 3:59PM EDT | 24.00 | 1.71 | 1.71 | 1.74 | +0.37 | +27.61% | 757 | 8,774 | 66.02% |
| PLTR240621C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 1.37 | 1.36 | 1.40 | +0.28 | +25.69% | 3,108 | 24,501 | 65.43% |
| PLTR240621C00026000 | 2024-04-26 3:58PM EDT | 26.00 | 1.11 | 1.09 | 1.13 | +0.24 | +27.59% | 2,484 | 9,991 | 65.43% |
| PLTR240621C00027000 | 2024-04-26 3:54PM EDT | 27.00 | 0.85 | 0.86 | 0.88 | +0.17 | +25.00% | 823 | 8,474 | 64.84% |
| PLTR240621C00028000 | 2024-04-26 3:53PM EDT | 28.00 | 0.68 | 0.67 | 0.70 | +0.15 | +28.30% | 313 | 12,630 | 64.70% |
| PLTR240621C00029000 | 2024-04-26 3:24PM EDT | 29.00 | 0.54 | 0.53 | 0.56 | +0.12 | +28.57% | 4,488 | 7,543 | 64.94% |
| PLTR240621C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.43 | 0.43 | 0.45 | +0.11 | +34.38% | 759 | 22,496 | 65.53% |
| PLTR240621C00031000 | 2024-04-26 1:41PM EDT | 31.00 | 0.34 | 0.33 | 0.36 | +0.08 | +30.77% | 11 | 5,696 | 65.53% |
| PLTR240621C00032000 | 2024-04-26 2:26PM EDT | 32.00 | 0.28 | 0.26 | 0.29 | +0.08 | +40.00% | 35 | 6,504 | 65.92% |
| PLTR240621C00033000 | 2024-04-26 1:41PM EDT | 33.00 | 0.23 | 0.21 | 0.23 | +0.06 | +35.29% | 20 | 1,807 | 66.31% |
| PLTR240621C00034000 | 2024-04-26 2:33PM EDT | 34.00 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 3 | 2,193 | 66.99% |
| PLTR240621C00035000 | 2024-04-26 3:51PM EDT | 35.00 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 134 | 11,561 | 68.36% |
| PLTR240621C00036000 | 2024-04-26 12:38PM EDT | 36.00 | 0.13 | 0.11 | 0.14 | +0.05 | +62.50% | 750 | 3,040 | 68.75% |
| PLTR240621C00037000 | 2024-04-22 9:45AM EDT | 37.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 29 | 4,207 | 69.53% |
| PLTR240621C00038000 | 2024-04-25 12:28PM EDT | 38.00 | 0.06 | 0.08 | 0.11 | 0.00 | - | 6 | 1,962 | 71.09% |
| PLTR240621C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 3 | 568 | 71.88% |
| PLTR240621C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.08 | 0.06 | 0.15 | +0.02 | +33.33% | 226 | 10,626 | 77.93% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621P00003000 | 2024-03-06 11:05AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 580 | 187.50% |
| PLTR240621P00005000 | 2024-04-19 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 594 | 175.00% |
| PLTR240621P00006000 | 2024-03-07 12:24PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,040 | 139.06% |
| PLTR240621P00007000 | 2024-04-11 1:12PM EDT | 7.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 6,719 | 137.50% |
| PLTR240621P00008000 | 2024-04-16 12:54PM EDT | 8.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 381 | 122.66% |
| PLTR240621P00009000 | 2024-04-23 1:31PM EDT | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2,186 | 111.72% |
| PLTR240621P00010000 | 2024-04-26 1:06PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 20,650 | 95.31% |
| PLTR240621P00011000 | 2024-04-24 12:10PM EDT | 11.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 7,764 | 85.16% |
| PLTR240621P00012000 | 2024-04-25 10:41AM EDT | 12.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 25,840 | 82.03% |
| PLTR240621P00013000 | 2024-04-26 1:41PM EDT | 13.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 66 | 13,402 | 76.17% |
| PLTR240621P00014000 | 2024-04-26 3:16PM EDT | 14.00 | 0.12 | 0.07 | 0.11 | +0.01 | +9.09% | 1 | 15,270 | 71.48% |
| PLTR240621P00015000 | 2024-04-26 1:25PM EDT | 15.00 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 212 | 18,175 | 68.56% |
| PLTR240621P00016000 | 2024-04-26 3:57PM EDT | 16.00 | 0.22 | 0.19 | 0.23 | -0.06 | -21.43% | 54 | 7,360 | 65.82% |
| PLTR240621P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.34 | 0.32 | 0.34 | -0.09 | -20.93% | 125 | 11,678 | 64.55% |
| PLTR240621P00018000 | 2024-04-26 3:44PM EDT | 18.00 | 0.53 | 0.50 | 0.52 | -0.12 | -18.46% | 123 | 8,932 | 63.97% |
| PLTR240621P00019000 | 2024-04-26 3:43PM EDT | 19.00 | 0.76 | 0.73 | 0.76 | -0.16 | -17.39% | 4,442 | 5,979 | 63.18% |
| PLTR240621P00020000 | 2024-04-26 3:54PM EDT | 20.00 | 1.07 | 1.04 | 1.07 | -0.22 | -17.05% | 648 | 10,424 | 62.74% |
| PLTR240621P00021000 | 2024-04-26 3:56PM EDT | 21.00 | 1.46 | 1.43 | 1.45 | -0.28 | -16.09% | 343 | 7,917 | 62.35% |
| PLTR240621P00022000 | 2024-04-26 3:51PM EDT | 22.00 | 1.92 | 1.88 | 1.91 | -0.38 | -16.52% | 218 | 5,051 | 61.82% |
| PLTR240621P00023000 | 2024-04-26 3:57PM EDT | 23.00 | 2.43 | 2.41 | 2.55 | -0.46 | -15.92% | 135 | 8,066 | 62.89% |
| PLTR240621P00024000 | 2024-04-26 3:59PM EDT | 24.00 | 3.00 | 3.00 | 3.05 | -0.55 | -15.49% | 4,741 | 14,739 | 60.89% |
| PLTR240621P00025000 | 2024-04-26 3:20PM EDT | 25.00 | 3.77 | 3.65 | 3.75 | -0.52 | -12.12% | 11 | 8,410 | 60.69% |
| PLTR240621P00026000 | 2024-04-26 3:22PM EDT | 26.00 | 4.52 | 4.35 | 4.50 | -0.77 | -14.56% | 19 | 4,289 | 60.25% |
| PLTR240621P00027000 | 2024-04-26 2:19PM EDT | 27.00 | 5.25 | 5.15 | 5.25 | -0.85 | -13.93% | 2 | 1,122 | 59.72% |
| PLTR240621P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 6.10 | 5.95 | 6.20 | -0.40 | -6.15% | 10 | 1,175 | 61.33% |
| PLTR240621P00029000 | 2024-04-18 10:31AM EDT | 29.00 | 8.11 | 6.85 | 6.95 | 0.00 | - | 4 | 622 | 59.57% |
| PLTR240621P00030000 | 2024-04-19 3:01PM EDT | 30.00 | 9.75 | 7.60 | 7.85 | 0.00 | - | 6 | 1,289 | 55.47% |
| PLTR240621P00031000 | 2024-04-18 12:03PM EDT | 31.00 | 9.95 | 8.65 | 8.75 | 0.00 | - | 1 | 3,631 | 58.30% |
| PLTR240621P00032000 | 2024-04-11 1:44PM EDT | 32.00 | 9.30 | 9.45 | 9.85 | 0.00 | - | 2 | 151 | 58.79% |
| PLTR240621P00033000 | 2024-04-22 9:58AM EDT | 33.00 | 12.40 | 10.40 | 10.75 | 0.00 | - | 1 | 155 | 55.66% |
| PLTR240621P00034000 | 2024-04-12 11:00AM EDT | 34.00 | 11.35 | 11.40 | 11.75 | 0.00 | - | 3 | 89 | 58.98% |
| PLTR240621P00035000 | 2024-04-23 9:48AM EDT | 35.00 | 13.32 | 12.35 | 12.65 | 0.00 | - | 8 | 21 | 69.73% |
| PLTR240621P00036000 | 2024-04-04 3:59PM EDT | 36.00 | 13.61 | 13.35 | 13.65 | 0.00 | - | 3 | 12 | 51.56% |
| PLTR240621P00037000 | 2024-04-04 3:58PM EDT | 37.00 | 14.61 | 14.35 | 14.65 | 0.00 | - | 3 | 0 | 54.69% |
| PLTR240621P00038000 | 2024-03-11 11:46AM EDT | 38.00 | 12.60 | 15.50 | 15.90 | 0.00 | - | 1 | 17 | 83.50% |
| PLTR240621P00039000 | 2024-04-09 11:33AM EDT | 39.00 | 16.40 | 16.30 | 16.65 | 0.00 | - | 1 | 0 | 82.23% |
| PLTR240621P00040000 | 2024-04-26 2:03PM EDT | 40.00 | 17.54 | 17.05 | 17.75 | +0.93 | +5.60% | 1 | 0 | 93.36% |
© 2024 Yahoo. All rights reserved.