Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802C00015000 | 2024-06-26 2:41PM EDT | 15.00 | 9.27 | 8.85 | 12.55 | 0.00 | - | 1 | 4 | 133.79% |
| PLTR240802C00017000 | 2024-06-28 9:30AM EDT | 17.00 | 8.40 | 6.35 | 10.60 | +0.80 | +10.53% | 1 | 6 | 85.16% |
| PLTR240802C00018000 | 2024-06-27 10:48AM EDT | 18.00 | 7.28 | 5.95 | 9.60 | 0.00 | - | 2 | 74 | 101.27% |
| PLTR240802C00019000 | 2024-06-27 12:25PM EDT | 19.00 | 6.55 | 4.50 | 8.60 | 0.00 | - | 2 | 36 | 72.46% |
| PLTR240802C00019500 | 2024-06-28 12:15PM EDT | 19.50 | 5.86 | 4.00 | 8.15 | +0.56 | +10.57% | 1 | 7 | 69.34% |
| PLTR240802C00020000 | 2024-06-28 2:55PM EDT | 20.00 | 5.35 | 4.10 | 7.60 | +0.90 | +20.22% | 2 | 74 | 82.03% |
| PLTR240802C00020500 | 2024-06-27 1:24PM EDT | 20.50 | 5.00 | 3.70 | 6.45 | 0.00 | - | 1 | 3 | 59.18% |
| PLTR240802C00021000 | 2024-06-28 10:59AM EDT | 21.00 | 4.77 | 3.00 | 5.95 | +0.22 | +4.84% | 1 | 61 | 119.73% |
| PLTR240802C00021500 | 2024-06-26 12:12PM EDT | 21.50 | 4.15 | 2.60 | 5.65 | +0.80 | +23.88% | 3 | 76 | 52.34% |
| PLTR240802C00022000 | 2024-06-28 10:53AM EDT | 22.00 | 3.95 | 3.50 | 5.20 | +0.40 | +11.27% | 20 | 157 | 80.66% |
| PLTR240802C00022500 | 2024-06-28 1:15PM EDT | 22.50 | 3.10 | 1.80 | 4.85 | -0.30 | -8.82% | 24 | 28 | 51.81% |
| PLTR240802C00023000 | 2024-06-28 3:15PM EDT | 23.00 | 2.80 | 2.48 | 4.00 | -0.08 | -2.78% | 194 | 314 | 62.89% |
| PLTR240802C00023500 | 2024-06-28 1:13PM EDT | 23.50 | 2.37 | 1.15 | 2.70 | -0.15 | -5.95% | 11 | 301 | 54.69% |
| PLTR240802C00024000 | 2024-06-28 3:49PM EDT | 24.00 | 2.11 | 1.94 | 2.37 | -0.07 | -3.21% | 184 | 393 | 54.00% |
| PLTR240802C00024500 | 2024-06-28 2:38PM EDT | 24.50 | 1.84 | 1.73 | 1.93 | +0.01 | +0.55% | 56 | 331 | 48.78% |
| PLTR240802C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 1.59 | 1.42 | 1.59 | +0.04 | +2.58% | 207 | 2,069 | 46.34% |
| PLTR240802C00025500 | 2024-06-28 3:21PM EDT | 25.50 | 1.31 | 1.16 | 1.38 | -0.05 | -3.68% | 189 | 1,757 | 47.31% |
| PLTR240802C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 1.09 | 1.01 | 1.14 | -0.07 | -6.03% | 276 | 1,187 | 46.48% |
| PLTR240802C00026500 | 2024-06-28 3:56PM EDT | 26.50 | 0.93 | 0.81 | 0.96 | 0.00 | - | 113 | 593 | 46.68% |
| PLTR240802C00027000 | 2024-06-28 3:57PM EDT | 27.00 | 0.76 | 0.75 | 0.85 | -0.01 | -1.30% | 195 | 1,869 | 48.54% |
| PLTR240802C00027500 | 2024-06-28 2:42PM EDT | 27.50 | 0.60 | 0.60 | 0.67 | -0.05 | -7.69% | 72 | 292 | 47.17% |
| PLTR240802C00028000 | 2024-06-28 3:45PM EDT | 28.00 | 0.52 | 0.36 | 0.56 | -0.02 | -3.70% | 82 | 1,711 | 47.56% |
| PLTR240802C00028500 | 2024-06-28 10:12AM EDT | 28.50 | 0.44 | 0.40 | 0.48 | -0.03 | -6.38% | 29 | 620 | 48.49% |
| PLTR240802C00029000 | 2024-06-28 3:57PM EDT | 29.00 | 0.34 | 0.33 | 0.40 | -0.05 | -12.82% | 40 | 1,369 | 48.83% |
| PLTR240802C00030000 | 2024-06-28 3:52PM EDT | 30.00 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 589 | 3,125 | 49.81% |
| PLTR240802C00031000 | 2024-06-28 3:26PM EDT | 31.00 | 0.16 | 0.15 | 0.19 | -0.03 | -15.79% | 30 | 433 | 50.39% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802P00015000 | 2024-06-21 2:23PM EDT | 15.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 129.30% |
| PLTR240802P00017500 | 2024-06-21 9:49AM EDT | 17.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 67.19% |
| PLTR240802P00018000 | 2024-06-27 3:31PM EDT | 18.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 26 | 51 | 58.59% |
| PLTR240802P00018500 | 2024-06-24 11:27AM EDT | 18.50 | 0.11 | 0.01 | 0.14 | 0.00 | - | 1 | 2 | 60.94% |
| PLTR240802P00019000 | 2024-06-28 12:54PM EDT | 19.00 | 0.04 | 0.02 | 0.09 | -0.05 | -55.56% | 33 | 130 | 53.13% |
| PLTR240802P00019500 | 2024-06-27 11:11AM EDT | 19.50 | 0.08 | 0.02 | 0.16 | 0.00 | - | 2 | 18 | 54.30% |
| PLTR240802P00020000 | 2024-06-28 2:47PM EDT | 20.00 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 33 | 371 | 51.17% |
| PLTR240802P00020500 | 2024-06-27 3:59PM EDT | 20.50 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 30 | 247 | 49.02% |
| PLTR240802P00021000 | 2024-06-28 2:19PM EDT | 21.00 | 0.12 | 0.11 | 0.25 | -0.03 | -20.00% | 73 | 415 | 54.59% |
| PLTR240802P00021500 | 2024-06-28 2:01PM EDT | 21.50 | 0.19 | 0.15 | 0.19 | -0.03 | -13.64% | 34 | 328 | 45.61% |
| PLTR240802P00022000 | 2024-06-28 3:44PM EDT | 22.00 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 105 | 732 | 45.22% |
| PLTR240802P00022500 | 2024-06-28 3:08PM EDT | 22.50 | 0.30 | 0.29 | 0.33 | -0.05 | -14.29% | 78 | 406 | 43.85% |
| PLTR240802P00023000 | 2024-06-28 3:56PM EDT | 23.00 | 0.40 | 0.37 | 0.45 | -0.07 | -14.89% | 182 | 1,402 | 44.04% |
| PLTR240802P00023500 | 2024-06-28 3:53PM EDT | 23.50 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 39 | 382 | 42.38% |
| PLTR240802P00024000 | 2024-06-28 3:53PM EDT | 24.00 | 0.71 | 0.63 | 0.80 | -0.04 | -5.33% | 96 | 1,129 | 45.41% |
| PLTR240802P00024500 | 2024-06-28 3:53PM EDT | 24.50 | 0.89 | 0.76 | 0.98 | -0.08 | -8.25% | 43 | 110 | 44.73% |
| PLTR240802P00025000 | 2024-06-28 3:48PM EDT | 25.00 | 1.09 | 1.06 | 1.24 | -0.09 | -7.63% | 273 | 374 | 45.70% |
| PLTR240802P00025500 | 2024-06-28 2:54PM EDT | 25.50 | 1.42 | 1.26 | 1.50 | +0.02 | +1.43% | 22 | 427 | 45.70% |
| PLTR240802P00026000 | 2024-06-28 12:04PM EDT | 26.00 | 1.60 | 1.56 | 1.71 | -0.12 | -6.98% | 3 | 260 | 43.16% |
| PLTR240802P00026500 | 2024-06-28 3:03PM EDT | 26.50 | 2.09 | 1.63 | 2.28 | -0.36 | -14.69% | 1 | 31 | 51.66% |
| PLTR240802P00027000 | 2024-06-28 3:03PM EDT | 27.00 | 2.42 | 2.22 | 2.46 | -0.57 | -19.06% | 4 | 2 | 46.44% |
| PLTR240802P00028000 | 2024-06-27 12:04PM EDT | 28.00 | 3.25 | 1.40 | 3.55 | 0.00 | - | 1 | 2 | 59.52% |
| PLTR240802P00030000 | 2024-06-28 11:19AM EDT | 30.00 | 4.65 | 4.25 | 6.20 | -0.35 | -7.00% | 1 | 12 | 63.18% |
| PLTR240802P00031000 | 2024-06-21 9:52AM EDT | 31.00 | 7.00 | 5.20 | 7.85 | 0.00 | - | 1 | 0 | 83.11% |
© 2024 Yahoo. All rights reserved.