Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240712C00015000 | 2024-06-12 11:21AM EDT | 15.00 | 9.21 | 10.15 | 10.35 | 0.00 | - | 1 | 10 | 153.13% |
| PLTR240712C00016000 | 2024-06-25 3:48PM EDT | 16.00 | 8.40 | 9.05 | 9.20 | 0.00 | - | 1 | 6 | 93.75% |
| PLTR240712C00017000 | 2024-06-25 3:53PM EDT | 17.00 | 7.50 | 8.05 | 8.25 | 0.00 | - | 2 | 4 | 95.31% |
| PLTR240712C00017500 | 2024-06-26 3:30PM EDT | 17.50 | 6.69 | 7.55 | 7.75 | 0.00 | - | 2 | 3 | 89.06% |
| PLTR240712C00018000 | 2024-06-26 3:55PM EDT | 18.00 | 6.16 | 7.15 | 7.35 | 0.00 | - | 2 | 11 | 106.25% |
| PLTR240712C00018500 | 2024-06-21 9:33AM EDT | 18.50 | 5.50 | 6.55 | 6.65 | 0.00 | - | 1 | 7 | 77.34% |
| PLTR240712C00019500 | 2024-06-27 11:32AM EDT | 19.50 | 5.40 | 5.60 | 5.70 | +0.70 | +14.89% | 14 | 26 | 65.63% |
| PLTR240712C00020000 | 2024-06-26 3:20PM EDT | 20.00 | 4.14 | 5.10 | 5.25 | 0.00 | - | 16 | 177 | 66.02% |
| PLTR240712C00020500 | 2024-06-27 12:36PM EDT | 20.50 | 4.80 | 4.50 | 4.80 | +0.75 | +18.52% | 2 | 55 | 54.69% |
| PLTR240712C00021000 | 2024-06-27 12:36PM EDT | 21.00 | 4.30 | 4.10 | 4.25 | +1.06 | +32.72% | 5 | 157 | 54.30% |
| PLTR240712C00021500 | 2024-06-27 1:15PM EDT | 21.50 | 3.85 | 3.60 | 3.80 | +1.07 | +38.49% | 16 | 310 | 52.34% |
| PLTR240712C00022000 | 2024-06-27 12:36PM EDT | 22.00 | 3.34 | 3.05 | 3.35 | +1.09 | +48.44% | 43 | 368 | 61.52% |
| PLTR240712C00022500 | 2024-06-27 12:36PM EDT | 22.50 | 2.85 | 2.54 | 2.74 | +0.93 | +48.44% | 37 | 367 | 44.53% |
| PLTR240712C00023000 | 2024-06-27 1:54PM EDT | 23.00 | 2.41 | 2.16 | 2.29 | +0.94 | +63.95% | 122 | 580 | 42.29% |
| PLTR240712C00023500 | 2024-06-27 2:03PM EDT | 23.50 | 1.84 | 1.77 | 1.82 | +0.72 | +64.29% | 161 | 1,300 | 37.31% |
| PLTR240712C00024000 | 2024-06-27 2:04PM EDT | 24.00 | 1.42 | 1.42 | 1.44 | +0.58 | +69.05% | 524 | 3,124 | 37.01% |
| PLTR240712C00024500 | 2024-06-27 2:03PM EDT | 24.50 | 1.10 | 1.09 | 1.11 | +0.48 | +77.42% | 854 | 1,509 | 37.01% |
| PLTR240712C00025000 | 2024-06-27 2:03PM EDT | 25.00 | 0.82 | 0.85 | 0.85 | +0.38 | +80.85% | 3,677 | 4,101 | 37.89% |
| PLTR240712C00025500 | 2024-06-27 2:02PM EDT | 25.50 | 0.65 | 0.61 | 0.69 | +0.34 | +109.68% | 2,906 | 4,278 | 41.21% |
| PLTR240712C00026000 | 2024-06-27 2:00PM EDT | 26.00 | 0.44 | 0.44 | 0.47 | +0.24 | +120.00% | 2,142 | 2,301 | 39.45% |
| PLTR240712C00026500 | 2024-06-27 1:58PM EDT | 26.50 | 0.36 | 0.31 | 0.34 | +0.21 | +140.00% | 2,219 | 1,726 | 40.04% |
| PLTR240712C00027000 | 2024-06-27 1:57PM EDT | 27.00 | 0.26 | 0.22 | 0.24 | +0.15 | +136.36% | 1,999 | 1,635 | 40.43% |
| PLTR240712C00028000 | 2024-06-27 2:00PM EDT | 28.00 | 0.14 | 0.10 | 0.13 | +0.07 | +100.00% | 407 | 3,171 | 42.97% |
| PLTR240712C00029000 | 2024-06-27 1:55PM EDT | 29.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 121 | 641 | 46.48% |
| PLTR240712C00030000 | 2024-06-27 1:27PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 337 | 2,051 | 49.61% |
| PLTR240712C00031000 | 2024-06-27 1:54PM EDT | 31.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 6 | 58 | 54.30% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240712P00015000 | 2024-06-25 2:12PM EDT | 15.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 119.53% |
| PLTR240712P00016000 | 2024-06-25 2:27PM EDT | 16.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 42 | 103.91% |
| PLTR240712P00017000 | 2024-06-17 1:23PM EDT | 17.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 29 | 93.75% |
| PLTR240712P00017500 | 2024-06-26 2:02PM EDT | 17.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 12 | 87.50% |
| PLTR240712P00018000 | 2024-06-21 2:14PM EDT | 18.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 155 | 85.16% |
| PLTR240712P00018500 | 2024-06-21 9:55AM EDT | 18.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 47 | 69.53% |
| PLTR240712P00019000 | 2024-06-24 12:45PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 331 | 64.06% |
| PLTR240712P00019500 | 2024-06-27 12:50PM EDT | 19.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 9 | 125 | 65.63% |
| PLTR240712P00020000 | 2024-06-27 10:50AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 523 | 53.91% |
| PLTR240712P00020500 | 2024-06-27 10:45AM EDT | 20.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 657 | 50.39% |
| PLTR240712P00021000 | 2024-06-27 1:38PM EDT | 21.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 105 | 532 | 50.39% |
| PLTR240712P00021500 | 2024-06-27 1:35PM EDT | 21.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 48 | 666 | 43.75% |
| PLTR240712P00022000 | 2024-06-27 1:48PM EDT | 22.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 154 | 1,641 | 41.99% |
| PLTR240712P00022500 | 2024-06-27 1:33PM EDT | 22.50 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 157 | 866 | 39.06% |
| PLTR240712P00023000 | 2024-06-27 2:04PM EDT | 23.00 | 0.13 | 0.11 | 0.13 | -0.21 | -65.62% | 212 | 1,192 | 37.89% |
| PLTR240712P00023500 | 2024-06-27 1:29PM EDT | 23.50 | 0.18 | 0.20 | 0.21 | -0.29 | -61.70% | 323 | 1,985 | 37.31% |
| PLTR240712P00024000 | 2024-06-27 1:59PM EDT | 24.00 | 0.30 | 0.32 | 0.34 | -0.39 | -56.52% | 664 | 1,017 | 37.60% |
| PLTR240712P00024500 | 2024-06-27 2:00PM EDT | 24.50 | 0.48 | 0.49 | 0.53 | -0.48 | -50.00% | 1,589 | 582 | 38.57% |
| PLTR240712P00025000 | 2024-06-27 2:00PM EDT | 25.00 | 0.70 | 0.69 | 0.74 | -0.62 | -46.97% | 1,033 | 1,603 | 37.99% |
| PLTR240712P00025500 | 2024-06-27 1:04PM EDT | 25.50 | 0.87 | 0.98 | 1.04 | -0.80 | -47.90% | 75 | 320 | 39.26% |
| PLTR240712P00026000 | 2024-06-27 2:01PM EDT | 26.00 | 1.33 | 1.32 | 1.39 | -0.74 | -35.75% | 194 | 635 | 40.92% |
| PLTR240712P00026500 | 2024-06-27 12:17PM EDT | 26.50 | 1.56 | 1.72 | 1.74 | -0.91 | -36.84% | 93 | 514 | 40.63% |
| PLTR240712P00027000 | 2024-06-27 12:56PM EDT | 27.00 | 1.95 | 2.10 | 2.15 | -1.45 | -42.65% | 23 | 22 | 41.80% |
| PLTR240712P00028000 | 2024-06-26 1:32PM EDT | 28.00 | 3.30 | 2.98 | 3.05 | -0.60 | -15.38% | 1 | 21 | 45.61% |
| PLTR240712P00029000 | 2024-06-21 10:04AM EDT | 29.00 | 4.50 | 3.90 | 4.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLTR240712P00030000 | 2024-06-27 10:10AM EDT | 30.00 | 5.20 | 4.80 | 5.05 | -0.10 | -1.89% | 1 | 3 | 64.26% |
| PLTR240712P00031000 | 2024-06-21 3:08PM EDT | 31.00 | 7.30 | 5.70 | 5.95 | 0.00 | - | 2 | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.