Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240705C00015000 | 2024-06-17 9:56AM EDT | 15.00 | 8.60 | 10.00 | 10.30 | 0.00 | - | 4 | 18 | 180.47% |
| PLTR240705C00016000 | 2024-06-26 1:19PM EDT | 16.00 | 8.10 | 9.00 | 9.20 | 0.00 | - | 7 | 26 | 134.38% |
| PLTR240705C00016500 | 2024-06-27 9:36AM EDT | 16.50 | 7.90 | 8.50 | 8.70 | +0.60 | +8.22% | 14 | 8 | 126.56% |
| PLTR240705C00017000 | 2024-06-18 3:09PM EDT | 17.00 | 8.05 | 8.05 | 8.35 | -0.80 | -9.04% | 2 | 175 | 157.03% |
| PLTR240705C00017500 | 2024-06-25 9:39AM EDT | 17.50 | 6.50 | 7.65 | 7.70 | 0.00 | - | 3 | 5 | 140.63% |
| PLTR240705C00018000 | 2024-06-27 9:43AM EDT | 18.00 | 6.70 | 7.05 | 7.20 | +0.24 | +3.72% | 2 | 3 | 114.84% |
| PLTR240705C00018500 | 2024-06-27 10:14AM EDT | 18.50 | 6.40 | 6.55 | 6.70 | +0.35 | +5.79% | 4 | 20 | 107.03% |
| PLTR240705C00019000 | 2024-06-27 10:45AM EDT | 19.00 | 6.15 | 6.05 | 6.20 | +0.60 | +10.81% | 4 | 55 | 99.22% |
| PLTR240705C00019500 | 2024-06-25 11:35AM EDT | 19.50 | 5.05 | 5.50 | 5.70 | 0.00 | - | 11 | 960 | 81.25% |
| PLTR240705C00020000 | 2024-06-27 1:29PM EDT | 20.00 | 5.35 | 5.05 | 5.20 | +1.10 | +25.88% | 3 | 149 | 83.59% |
| PLTR240705C00020500 | 2024-06-24 1:55PM EDT | 20.50 | 4.20 | 4.55 | 4.70 | +0.40 | +10.53% | 1 | 34 | 75.78% |
| PLTR240705C00021000 | 2024-06-27 11:34AM EDT | 21.00 | 3.83 | 4.05 | 4.30 | +0.66 | +20.82% | 18 | 204 | 79.30% |
| PLTR240705C00021500 | 2024-06-27 1:29PM EDT | 21.50 | 3.85 | 3.60 | 3.75 | +1.17 | +43.66% | 21 | 1,232 | 71.09% |
| PLTR240705C00022000 | 2024-06-27 2:03PM EDT | 22.00 | 3.09 | 3.15 | 3.25 | +0.90 | +41.10% | 276 | 969 | 66.80% |
| PLTR240705C00022500 | 2024-06-27 2:01PM EDT | 22.50 | 2.72 | 2.67 | 2.70 | +1.05 | +62.87% | 46 | 661 | 56.06% |
| PLTR240705C00023000 | 2024-06-27 2:12PM EDT | 23.00 | 2.21 | 2.18 | 2.21 | +0.85 | +62.50% | 272 | 1,996 | 50.78% |
| PLTR240705C00023500 | 2024-06-27 2:03PM EDT | 23.50 | 1.65 | 1.71 | 1.75 | +0.71 | +75.53% | 337 | 1,682 | 45.90% |
| PLTR240705C00024000 | 2024-06-27 2:12PM EDT | 24.00 | 1.30 | 1.30 | 1.33 | +0.68 | +115.25% | 2,097 | 3,933 | 42.77% |
| PLTR240705C00024500 | 2024-06-27 2:08PM EDT | 24.50 | 0.90 | 0.92 | 0.96 | +0.50 | +125.00% | 6,311 | 5,106 | 40.63% |
| PLTR240705C00025000 | 2024-06-27 2:12PM EDT | 25.00 | 0.65 | 0.64 | 0.65 | +0.41 | +170.83% | 11,179 | 9,295 | 39.06% |
| PLTR240705C00025500 | 2024-06-27 2:14PM EDT | 25.50 | 0.43 | 0.41 | 0.43 | +0.30 | +272.73% | 5,710 | 5,163 | 39.06% |
| PLTR240705C00026000 | 2024-06-27 2:14PM EDT | 26.00 | 0.26 | 0.25 | 0.27 | +0.17 | +212.50% | 10,689 | 6,288 | 39.26% |
| PLTR240705C00026500 | 2024-06-27 2:11PM EDT | 26.50 | 0.16 | 0.15 | 0.17 | +0.11 | +220.00% | 4,792 | 3,365 | 40.04% |
| PLTR240705C00027000 | 2024-06-27 2:12PM EDT | 27.00 | 0.09 | 0.09 | 0.11 | +0.06 | +200.00% | 2,490 | 3,367 | 41.60% |
| PLTR240705C00027500 | 2024-06-27 2:12PM EDT | 27.50 | 0.06 | 0.06 | 0.07 | +0.03 | +60.00% | 775 | 2,003 | 42.97% |
| PLTR240705C00028000 | 2024-06-27 2:00PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 731 | 2,613 | 45.31% |
| PLTR240705C00028500 | 2024-06-27 12:27PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 399 | 575 | 48.83% |
| PLTR240705C00029000 | 2024-06-27 2:07PM EDT | 29.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 219 | 1,222 | 51.17% |
| PLTR240705C00029500 | 2024-06-27 11:45AM EDT | 29.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 142 | 52.34% |
| PLTR240705C00030000 | 2024-06-27 1:26PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 725 | 8,049 | 57.03% |
| PLTR240705C00031000 | 2024-06-27 10:41AM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 64 | 248 | 62.50% |
| PLTR240705C00032000 | 2024-06-27 1:00PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 51 | 1,318 | 70.31% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240705P00015000 | 2024-06-24 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 134.38% |
| PLTR240705P00016000 | 2024-06-24 12:32PM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 310 | 320 | 140.63% |
| PLTR240705P00016500 | 2024-06-24 3:20PM EDT | 16.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 27 | 132.81% |
| PLTR240705P00017000 | 2024-06-26 3:17PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 51 | 109.38% |
| PLTR240705P00017500 | 2024-06-25 12:51PM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 23 | 116.41% |
| PLTR240705P00018000 | 2024-06-26 2:23PM EDT | 18.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 192 | 105.47% |
| PLTR240705P00018500 | 2024-06-27 10:29AM EDT | 18.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 891 | 98.44% |
| PLTR240705P00019000 | 2024-06-27 10:10AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 925 | 71.88% |
| PLTR240705P00019500 | 2024-06-27 12:43PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 302 | 75.00% |
| PLTR240705P00020000 | 2024-06-27 11:07AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 732 | 68.75% |
| PLTR240705P00020500 | 2024-06-27 10:32AM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 136 | 727 | 61.72% |
| PLTR240705P00021000 | 2024-06-27 1:31PM EDT | 21.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 29 | 4,150 | 63.67% |
| PLTR240705P00021500 | 2024-06-27 1:54PM EDT | 21.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 7 | 960 | 57.81% |
| PLTR240705P00022000 | 2024-06-27 2:12PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 307 | 2,695 | 48.05% |
| PLTR240705P00022500 | 2024-06-27 1:21PM EDT | 22.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 1,834 | 1,516 | 46.09% |
| PLTR240705P00023000 | 2024-06-27 2:05PM EDT | 23.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 838 | 2,216 | 40.23% |
| PLTR240705P00023500 | 2024-06-27 2:10PM EDT | 23.50 | 0.09 | 0.09 | 0.10 | -0.19 | -70.37% | 1,242 | 3,263 | 37.89% |
| PLTR240705P00024000 | 2024-06-27 2:09PM EDT | 24.00 | 0.16 | 0.15 | 0.17 | -0.31 | -64.58% | 3,595 | 3,320 | 35.65% |
| PLTR240705P00024500 | 2024-06-27 2:14PM EDT | 24.50 | 0.29 | 0.28 | 0.29 | -0.46 | -61.33% | 6,720 | 1,747 | 33.99% |
| PLTR240705P00025000 | 2024-06-27 2:11PM EDT | 25.00 | 0.48 | 0.48 | 0.49 | -0.65 | -57.52% | 5,530 | 1,506 | 33.59% |
| PLTR240705P00025500 | 2024-06-27 2:14PM EDT | 25.50 | 0.78 | 0.75 | 0.78 | -0.68 | -46.90% | 956 | 1,026 | 34.18% |
| PLTR240705P00026000 | 2024-06-27 2:14PM EDT | 26.00 | 1.12 | 1.09 | 1.13 | -0.79 | -41.36% | 560 | 741 | 34.18% |
| PLTR240705P00026500 | 2024-06-27 2:09PM EDT | 26.50 | 1.53 | 1.49 | 1.54 | -0.92 | -37.55% | 60 | 299 | 34.77% |
| PLTR240705P00027000 | 2024-06-27 2:00PM EDT | 27.00 | 1.94 | 1.93 | 1.97 | -0.46 | -19.17% | 46 | 124 | 32.81% |
| PLTR240705P00027500 | 2024-06-27 1:25PM EDT | 27.50 | 2.29 | 2.38 | 2.46 | -0.76 | -24.92% | 17 | 61 | 36.72% |
| PLTR240705P00028000 | 2024-06-27 10:52AM EDT | 28.00 | 3.05 | 2.85 | 2.95 | -0.45 | -12.86% | 6 | 28 | 39.84% |
| PLTR240705P00028500 | 2024-06-18 10:40AM EDT | 28.50 | 3.10 | 3.30 | 3.55 | 0.00 | - | - | 0 | 63.48% |
| PLTR240705P00029500 | 2024-06-21 9:45AM EDT | 29.50 | 5.20 | 4.35 | 4.55 | 0.00 | - | 3 | 0 | 53.91% |
| PLTR240705P00030000 | 2024-06-21 9:45AM EDT | 30.00 | 5.60 | 4.85 | 5.05 | 0.00 | - | 2 | 3 | 58.59% |
| PLTR240705P00031000 | 2024-06-27 1:22PM EDT | 31.00 | 5.70 | 5.85 | 5.95 | -1.22 | -17.63% | 3 | 0 | 67.19% |
| PLTR240705P00032000 | 2024-06-21 10:37AM EDT | 32.00 | 7.80 | 6.85 | 7.00 | 0.00 | - | 5 | 5 | 50.00% |
© 2024 Yahoo. All rights reserved.