Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628C00015000 | 2024-06-26 2:41PM EDT | 15.00 | 9.36 | 9.15 | 10.45 | 0.00 | - | 26 | 62 | 532.81% |
| PLTR240628C00016000 | 2024-06-25 3:49PM EDT | 16.00 | 8.47 | 9.00 | 10.90 | 0.00 | - | 1 | 31 | 636.72% |
| PLTR240628C00016500 | 2024-06-25 9:33AM EDT | 16.50 | 7.65 | 8.35 | 10.50 | 0.00 | - | 1 | 5 | 598.05% |
| PLTR240628C00017000 | 2024-06-26 3:30PM EDT | 17.00 | 8.03 | 7.90 | 8.35 | +0.88 | +12.31% | 2 | 49 | 234.38% |
| PLTR240628C00017500 | 2024-06-25 9:39AM EDT | 17.50 | 6.48 | 7.30 | 7.80 | 0.00 | - | 3 | 100 | 345.31% |
| PLTR240628C00018000 | 2024-06-27 10:48AM EDT | 18.00 | 7.16 | 6.75 | 7.50 | +1.05 | +17.18% | 1 | 103 | 203.13% |
| PLTR240628C00018500 | 2024-06-27 10:14AM EDT | 18.50 | 6.37 | 6.30 | 7.05 | +0.32 | +5.29% | 1 | 83 | 239.06% |
| PLTR240628C00019000 | 2024-06-27 1:54PM EDT | 19.00 | 6.25 | 6.00 | 6.05 | +1.10 | +21.36% | 41 | 104 | 0.00% |
| PLTR240628C00019500 | 2024-06-27 9:45AM EDT | 19.50 | 4.95 | 5.45 | 5.80 | +0.30 | +6.45% | 1 | 39 | 159.38% |
| PLTR240628C00020000 | 2024-06-27 10:23AM EDT | 20.00 | 4.85 | 5.00 | 5.30 | +0.72 | +17.43% | 6 | 462 | 170.31% |
| PLTR240628C00020500 | 2024-06-27 2:00PM EDT | 20.50 | 4.65 | 4.30 | 4.60 | +0.60 | +14.81% | 4 | 346 | 0.00% |
| PLTR240628C00021000 | 2024-06-27 1:54PM EDT | 21.00 | 4.25 | 4.00 | 4.05 | +1.17 | +37.99% | 48 | 1,097 | 0.00% |
| PLTR240628C00021500 | 2024-06-27 2:00PM EDT | 21.50 | 3.70 | 3.50 | 3.60 | +1.09 | +41.76% | 295 | 925 | 0.00% |
| PLTR240628C00022000 | 2024-06-27 2:03PM EDT | 22.00 | 3.06 | 3.00 | 3.10 | +0.96 | +45.71% | 442 | 2,970 | 0.00% |
| PLTR240628C00022500 | 2024-06-27 1:49PM EDT | 22.50 | 2.77 | 2.48 | 2.78 | +1.13 | +68.90% | 136 | 3,564 | 81.25% |
| PLTR240628C00023000 | 2024-06-27 2:04PM EDT | 23.00 | 2.04 | 2.02 | 2.24 | +0.88 | +75.86% | 326 | 3,411 | 67.97% |
| PLTR240628C00023500 | 2024-06-27 1:56PM EDT | 23.50 | 1.74 | 1.48 | 1.59 | +0.97 | +125.97% | 1,579 | 4,071 | 0.00% |
| PLTR240628C00024000 | 2024-06-27 2:07PM EDT | 24.00 | 1.09 | 1.06 | 1.09 | +0.72 | +205.71% | 6,540 | 10,439 | 0.00% |
| PLTR240628C00024500 | 2024-06-27 2:06PM EDT | 24.50 | 0.61 | 0.62 | 0.64 | +0.45 | +236.84% | 13,963 | 14,094 | 28.13% |
| PLTR240628C00025000 | 2024-06-27 2:07PM EDT | 25.00 | 0.29 | 0.29 | 0.31 | +0.22 | +314.29% | 43,039 | 24,024 | 33.99% |
| PLTR240628C00025500 | 2024-06-27 2:06PM EDT | 25.50 | 0.11 | 0.11 | 0.12 | +0.07 | +140.00% | 28,894 | 12,107 | 36.33% |
| PLTR240628C00026000 | 2024-06-27 2:06PM EDT | 26.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 18,037 | 17,815 | 41.41% |
| PLTR240628C00026500 | 2024-06-27 2:06PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,937 | 7,749 | 50.00% |
| PLTR240628C00027000 | 2024-06-27 2:05PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,545 | 14,754 | 54.69% |
| PLTR240628C00027500 | 2024-06-27 2:03PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 735 | 3,331 | 65.63% |
| PLTR240628C00028000 | 2024-06-27 1:55PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 4,738 | 65.63% |
| PLTR240628C00028500 | 2024-06-27 12:54PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 880 | 75.00% |
| PLTR240628C00029000 | 2024-06-27 12:34PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,000 | 81.25% |
| PLTR240628C00029500 | 2024-06-27 10:34AM EDT | 29.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 768 | 90.63% |
| PLTR240628C00030000 | 2024-06-27 12:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 3,467 | 96.88% |
| PLTR240628C00031000 | 2024-06-27 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,923 | 112.50% |
| PLTR240628C00032000 | 2024-06-27 10:04AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,755 | 131.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628P00015000 | 2024-06-21 2:56PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 59 | 262.50% |
| PLTR240628P00016500 | 2024-06-27 11:06AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 218.75% |
| PLTR240628P00017000 | 2024-06-24 9:52AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 206.25% |
| PLTR240628P00017500 | 2024-06-21 2:43PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,149 | 1,238 | 187.50% |
| PLTR240628P00018000 | 2024-06-26 1:51PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 896 | 175.00% |
| PLTR240628P00018500 | 2024-06-26 10:58AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,646 | 162.50% |
| PLTR240628P00019000 | 2024-06-27 11:52AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,884 | 150.00% |
| PLTR240628P00019500 | 2024-06-26 3:03PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,265 | 137.50% |
| PLTR240628P00020000 | 2024-06-27 1:17PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,357 | 125.00% |
| PLTR240628P00020500 | 2024-06-26 2:28PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,209 | 112.50% |
| PLTR240628P00021000 | 2024-06-27 11:04AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,869 | 100.00% |
| PLTR240628P00021500 | 2024-06-27 1:01PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 2,282 | 98.44% |
| PLTR240628P00022000 | 2024-06-27 2:00PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 5,056 | 78.13% |
| PLTR240628P00022500 | 2024-06-27 2:00PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 611 | 3,361 | 65.63% |
| PLTR240628P00023000 | 2024-06-27 2:07PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 1,372 | 7,890 | 64.06% |
| PLTR240628P00023500 | 2024-06-27 2:02PM EDT | 23.50 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 2,575 | 7,722 | 51.56% |
| PLTR240628P00024000 | 2024-06-27 2:05PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.24 | -88.89% | 8,273 | 5,701 | 43.75% |
| PLTR240628P00024500 | 2024-06-27 2:07PM EDT | 24.50 | 0.07 | 0.07 | 0.09 | -0.48 | -85.71% | 19,916 | 4,660 | 41.41% |
| PLTR240628P00025000 | 2024-06-27 2:07PM EDT | 25.00 | 0.25 | 0.24 | 0.25 | -0.67 | -73.63% | 14,385 | 2,666 | 40.82% |
| PLTR240628P00025500 | 2024-06-27 2:06PM EDT | 25.50 | 0.57 | 0.55 | 0.59 | -0.89 | -60.96% | 2,620 | 1,801 | 48.44% |
| PLTR240628P00026000 | 2024-06-27 2:00PM EDT | 26.00 | 0.90 | 0.96 | 1.01 | -1.04 | -53.61% | 261 | 1,555 | 51.56% |
| PLTR240628P00026500 | 2024-06-27 2:06PM EDT | 26.50 | 1.49 | 1.44 | 1.50 | -0.96 | -39.18% | 487 | 574 | 64.45% |
| PLTR240628P00027000 | 2024-06-27 12:10PM EDT | 27.00 | 1.78 | 1.54 | 2.08 | -0.97 | -35.27% | 95 | 365 | 104.69% |
| PLTR240628P00027500 | 2024-06-27 10:29AM EDT | 27.50 | 2.55 | 2.18 | 2.45 | -0.75 | -22.73% | 1 | 14 | 86.72% |
| PLTR240628P00028000 | 2024-06-26 1:31PM EDT | 28.00 | 3.02 | 2.54 | 3.00 | -0.83 | -21.56% | 1 | 25 | 115.63% |
| PLTR240628P00028500 | 2024-06-27 12:53PM EDT | 28.50 | 3.25 | 3.05 | 3.95 | -1.15 | -26.14% | 24 | 39 | 128.91% |
| PLTR240628P00029000 | 2024-06-25 2:07PM EDT | 29.00 | 4.58 | 3.50 | 5.65 | 0.00 | - | 3 | 18 | 260.55% |
| PLTR240628P00029500 | 2024-06-20 11:07AM EDT | 29.50 | 3.17 | 4.35 | 5.80 | 0.00 | - | - | 0 | 276.95% |
| PLTR240628P00030000 | 2024-06-21 11:44AM EDT | 30.00 | 5.85 | 4.70 | 5.10 | 0.00 | - | 7 | 17 | 109.38% |
| PLTR240628P00031000 | 2024-06-26 11:42AM EDT | 31.00 | 6.60 | 5.70 | 7.70 | 0.00 | - | 6 | 10 | 344.14% |
| PLTR240628P00032000 | 2024-06-24 12:00PM EDT | 32.00 | 7.95 | 6.65 | 7.45 | 0.00 | - | 11 | 9 | 227.34% |
© 2024 Yahoo. All rights reserved.