Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240726C00015000 | 2024-06-27 12:11PM EDT | 15.00 | 10.27 | 10.30 | 10.45 | +0.47 | +4.80% | 7 | 16 | 106.25% |
| PLTR240726C00016000 | 2024-06-24 10:43AM EDT | 16.00 | 7.95 | 9.30 | 9.45 | 0.00 | - | 2 | 16 | 94.92% |
| PLTR240726C00017000 | 2024-06-21 1:56PM EDT | 17.00 | 6.90 | 8.30 | 8.45 | 0.00 | - | 1 | 6 | 84.38% |
| PLTR240726C00018000 | 2024-06-27 10:47AM EDT | 18.00 | 7.17 | 7.30 | 7.45 | +0.62 | +9.47% | 1 | 30 | 74.02% |
| PLTR240726C00018500 | 2024-06-24 9:34AM EDT | 18.50 | 5.70 | 6.85 | 7.00 | 0.00 | - | 1 | 6 | 75.39% |
| PLTR240726C00019000 | 2024-06-21 9:52AM EDT | 19.00 | 5.18 | 6.35 | 6.50 | 0.00 | - | 1 | 15 | 70.12% |
| PLTR240726C00019500 | 2024-06-25 3:51PM EDT | 19.50 | 5.15 | 5.85 | 6.00 | 0.00 | - | 1 | 14 | 65.04% |
| PLTR240726C00020000 | 2024-06-27 12:14PM EDT | 20.00 | 5.36 | 5.35 | 5.55 | +0.76 | +16.52% | 18 | 254 | 62.50% |
| PLTR240726C00020500 | 2024-06-27 11:42AM EDT | 20.50 | 4.55 | 4.85 | 5.05 | +0.40 | +9.64% | 9 | 37 | 57.32% |
| PLTR240726C00021000 | 2024-06-26 3:33PM EDT | 21.00 | 4.10 | 4.30 | 4.65 | +0.75 | +22.39% | 2 | 468 | 54.30% |
| PLTR240726C00021500 | 2024-06-27 12:56PM EDT | 21.50 | 3.90 | 3.95 | 4.05 | +0.67 | +20.74% | 2 | 95 | 50.98% |
| PLTR240726C00022000 | 2024-06-27 12:36PM EDT | 22.00 | 3.50 | 3.45 | 3.60 | +1.00 | +40.00% | 72 | 543 | 51.76% |
| PLTR240726C00022500 | 2024-06-27 12:24PM EDT | 22.50 | 3.10 | 3.05 | 3.15 | +0.96 | +44.86% | 3 | 83 | 48.83% |
| PLTR240726C00023000 | 2024-06-27 12:18PM EDT | 23.00 | 2.67 | 2.65 | 2.71 | +0.90 | +50.85% | 22 | 480 | 45.80% |
| PLTR240726C00023500 | 2024-06-27 1:11PM EDT | 23.50 | 2.30 | 2.24 | 2.30 | +0.84 | +57.53% | 30 | 280 | 43.65% |
| PLTR240726C00024000 | 2024-06-27 1:06PM EDT | 24.00 | 2.00 | 1.91 | 1.97 | +0.80 | +66.67% | 380 | 1,896 | 43.75% |
| PLTR240726C00024500 | 2024-06-27 1:05PM EDT | 24.50 | 1.67 | 1.60 | 1.64 | +0.71 | +73.96% | 210 | 694 | 42.77% |
| PLTR240726C00025000 | 2024-06-27 1:08PM EDT | 25.00 | 1.36 | 1.33 | 1.39 | +0.62 | +83.78% | 844 | 1,797 | 43.51% |
| PLTR240726C00025500 | 2024-06-27 1:09PM EDT | 25.50 | 1.10 | 1.08 | 1.12 | +0.50 | +83.33% | 471 | 1,272 | 42.43% |
| PLTR240726C00026000 | 2024-06-27 1:04PM EDT | 26.00 | 0.90 | 0.88 | 0.90 | +0.46 | +104.55% | 631 | 1,680 | 41.99% |
| PLTR240726C00026500 | 2024-06-27 1:09PM EDT | 26.50 | 0.72 | 0.70 | 0.73 | +0.34 | +89.47% | 436 | 744 | 42.29% |
| PLTR240726C00027000 | 2024-06-27 1:08PM EDT | 27.00 | 0.56 | 0.55 | 0.59 | +0.29 | +107.41% | 1,414 | 1,426 | 42.58% |
| PLTR240726C00027500 | 2024-06-27 12:56PM EDT | 27.50 | 0.44 | 0.43 | 0.47 | +0.24 | +120.00% | 142 | 1,105 | 42.77% |
| PLTR240726C00028000 | 2024-06-27 1:01PM EDT | 28.00 | 0.36 | 0.34 | 0.37 | +0.18 | +100.00% | 321 | 1,375 | 42.87% |
| PLTR240726C00029000 | 2024-06-27 1:06PM EDT | 29.00 | 0.24 | 0.19 | 0.24 | +0.13 | +118.18% | 106 | 901 | 44.14% |
| PLTR240726C00030000 | 2024-06-27 1:11PM EDT | 30.00 | 0.14 | 0.14 | 0.16 | +0.06 | +75.00% | 409 | 2,430 | 45.70% |
| PLTR240726C00031000 | 2024-06-27 11:34AM EDT | 31.00 | 0.09 | 0.09 | 0.11 | +0.04 | +80.00% | 49 | 612 | 47.46% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240726P00017000 | 2024-06-17 10:59AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
| PLTR240726P00017500 | 2024-06-27 10:11AM EDT | 17.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 4 | 8 | 63.28% |
| PLTR240726P00018000 | 2024-06-27 10:47AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 134 | 55.47% |
| PLTR240726P00018500 | 2024-06-26 3:55PM EDT | 18.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 18 | 60.94% |
| PLTR240726P00019000 | 2024-06-27 11:27AM EDT | 19.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 102 | 100 | 50.78% |
| PLTR240726P00019500 | 2024-06-27 11:31AM EDT | 19.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 100 | 305 | 49.22% |
| PLTR240726P00020000 | 2024-06-27 12:27PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 13 | 363 | 46.88% |
| PLTR240726P00020500 | 2024-06-27 10:47AM EDT | 20.50 | 0.05 | 0.04 | 0.10 | -0.06 | -54.55% | 11 | 195 | 49.41% |
| PLTR240726P00021000 | 2024-06-27 1:07PM EDT | 21.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 62 | 1,113 | 42.58% |
| PLTR240726P00021500 | 2024-06-27 12:34PM EDT | 21.50 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 35 | 597 | 41.41% |
| PLTR240726P00022000 | 2024-06-27 12:55PM EDT | 22.00 | 0.14 | 0.13 | 0.15 | -0.15 | -51.72% | 326 | 1,107 | 40.04% |
| PLTR240726P00022500 | 2024-06-27 1:05PM EDT | 22.50 | 0.19 | 0.19 | 0.22 | -0.23 | -54.76% | 4,689 | 871 | 39.84% |
| PLTR240726P00023000 | 2024-06-27 1:07PM EDT | 23.00 | 0.29 | 0.27 | 0.30 | -0.26 | -47.27% | 162 | 1,704 | 38.97% |
| PLTR240726P00023500 | 2024-06-27 12:51PM EDT | 23.50 | 0.40 | 0.38 | 0.41 | -0.37 | -48.05% | 56 | 603 | 38.38% |
| PLTR240726P00024000 | 2024-06-27 1:07PM EDT | 24.00 | 0.53 | 0.53 | 0.56 | -0.47 | -47.00% | 155 | 841 | 38.28% |
| PLTR240726P00024500 | 2024-06-27 12:26PM EDT | 24.50 | 0.72 | 0.70 | 0.74 | -0.54 | -42.86% | 139 | 610 | 38.04% |
| PLTR240726P00025000 | 2024-06-27 12:09PM EDT | 25.00 | 0.96 | 0.92 | 0.95 | -0.51 | -34.69% | 123 | 305 | 37.60% |
| PLTR240726P00025500 | 2024-06-27 12:31PM EDT | 25.50 | 1.11 | 1.17 | 1.21 | -0.77 | -40.96% | 115 | 258 | 37.60% |
| PLTR240726P00026000 | 2024-06-27 12:36PM EDT | 26.00 | 1.53 | 1.46 | 1.50 | -0.69 | -31.08% | 21 | 174 | 37.40% |
| PLTR240726P00026500 | 2024-06-27 12:00PM EDT | 26.50 | 1.94 | 1.78 | 1.82 | -0.37 | -16.02% | 1 | 133 | 37.11% |
| PLTR240726P00027000 | 2024-06-21 9:52AM EDT | 27.00 | 3.15 | 2.09 | 2.24 | 0.00 | - | 10 | 7 | 39.45% |
| PLTR240726P00027500 | 2024-06-20 1:17PM EDT | 27.50 | 2.49 | 2.44 | 2.61 | 0.00 | - | 3 | 0 | 38.92% |
| PLTR240726P00028000 | 2024-06-27 1:10PM EDT | 28.00 | 2.97 | 2.97 | 2.99 | -0.83 | -21.84% | 3 | 5 | 37.50% |
| PLTR240726P00029000 | 2024-06-26 1:25PM EDT | 29.00 | 4.95 | 3.80 | 3.90 | 0.00 | - | 1 | 3 | 39.75% |
| PLTR240726P00030000 | 2024-06-20 1:16PM EDT | 30.00 | 4.60 | 4.70 | 4.85 | 0.00 | - | 2 | 2 | 42.38% |
| PLTR240726P00031000 | 2024-06-24 11:51AM EDT | 31.00 | 7.05 | 5.65 | 5.80 | 0.00 | - | 1 | 0 | 42.97% |
© 2024 Yahoo. All rights reserved.