Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260116C00003000 | 2024-06-27 12:18PM EDT | 3.00 | 22.45 | 20.50 | 23.75 | -0.20 | -0.88% | 2 | 756 | 194.04% |
| PLTR260116C00005000 | 2024-06-27 1:58PM EDT | 5.00 | 20.70 | 18.80 | 22.20 | 0.00 | - | 4 | 400 | 75.68% |
| PLTR260116C00008000 | 2024-06-28 12:17PM EDT | 8.00 | 18.13 | 18.00 | 19.40 | -0.15 | -0.82% | 15 | 1,038 | 96.29% |
| PLTR260116C00010000 | 2024-06-28 3:45PM EDT | 10.00 | 16.61 | 14.55 | 17.75 | +0.03 | +0.18% | 82 | 7,347 | 66.50% |
| PLTR260116C00013000 | 2024-06-28 12:47PM EDT | 13.00 | 14.06 | 12.30 | 14.80 | -0.20 | -1.40% | 150 | 4,593 | 58.15% |
| PLTR260116C00015000 | 2024-06-28 12:11PM EDT | 15.00 | 12.77 | 11.50 | 13.10 | -0.13 | -1.01% | 44 | 13,976 | 59.60% |
| PLTR260116C00017000 | 2024-06-28 12:44PM EDT | 17.00 | 11.47 | 11.30 | 11.85 | -0.21 | -1.80% | 95 | 6,471 | 65.23% |
| PLTR260116C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 10.05 | 9.85 | 10.15 | +0.01 | +0.10% | 118 | 18,547 | 64.26% |
| PLTR260116C00022000 | 2024-06-28 3:55PM EDT | 22.00 | 9.15 | 9.00 | 9.15 | +0.15 | +1.67% | 121 | 8,079 | 63.72% |
| PLTR260116C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 7.60 | 7.60 | 7.90 | -0.13 | -1.68% | 180 | 15,232 | 62.17% |
| PLTR260116C00027000 | 2024-06-28 2:34PM EDT | 27.00 | 6.95 | 6.05 | 7.10 | 0.00 | - | 200 | 8,770 | 58.02% |
| PLTR260116C00030000 | 2024-06-28 3:43PM EDT | 30.00 | 6.05 | 5.95 | 6.15 | +0.10 | +1.68% | 507 | 13,043 | 61.04% |
| PLTR260116C00035000 | 2024-06-28 3:44PM EDT | 35.00 | 4.75 | 3.90 | 4.95 | +0.08 | +1.71% | 28 | 11,402 | 57.67% |
| PLTR260116C00037000 | 2024-06-28 3:05PM EDT | 37.00 | 4.27 | 4.10 | 4.45 | -0.03 | -0.70% | 16 | 6,290 | 59.64% |
| PLTR260116C00040000 | 2024-06-28 3:48PM EDT | 40.00 | 3.70 | 3.60 | 3.85 | -0.05 | -1.33% | 246 | 22,713 | 59.45% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260116P00003000 | 2024-06-28 10:13AM EDT | 3.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 1 | 350 | 86.33% |
| PLTR260116P00005000 | 2024-06-28 10:58AM EDT | 5.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 10 | 2,320 | 68.75% |
| PLTR260116P00008000 | 2024-06-28 12:00PM EDT | 8.00 | 0.27 | 0.20 | 0.31 | -0.01 | -3.57% | 6 | 2,567 | 59.28% |
| PLTR260116P00010000 | 2024-06-27 2:43PM EDT | 10.00 | 0.51 | 0.45 | 0.79 | 0.00 | - | 57 | 4,509 | 61.13% |
| PLTR260116P00013000 | 2024-06-28 11:23AM EDT | 13.00 | 0.97 | 0.97 | 1.05 | -0.07 | -6.73% | 2 | 4,502 | 54.27% |
| PLTR260116P00015000 | 2024-06-28 3:45PM EDT | 15.00 | 1.51 | 1.30 | 1.54 | -0.01 | -0.66% | 39 | 5,752 | 51.59% |
| PLTR260116P00017000 | 2024-06-28 3:15PM EDT | 17.00 | 2.12 | 1.89 | 2.15 | -0.01 | -0.47% | 1 | 6,189 | 50.44% |
| PLTR260116P00020000 | 2024-06-28 3:00PM EDT | 20.00 | 3.23 | 3.15 | 3.30 | +0.03 | +0.94% | 50 | 10,402 | 50.46% |
| PLTR260116P00022000 | 2024-06-28 3:15PM EDT | 22.00 | 4.08 | 3.95 | 4.90 | -0.04 | -0.97% | 36 | 3,748 | 51.51% |
| PLTR260116P00025000 | 2024-06-28 3:31PM EDT | 25.00 | 5.70 | 5.55 | 6.40 | -0.04 | -0.70% | 30 | 5,291 | 53.49% |
| PLTR260116P00027000 | 2024-06-28 12:05PM EDT | 27.00 | 6.75 | 6.75 | 6.95 | -0.15 | -2.17% | 13 | 834 | 47.49% |
| PLTR260116P00030000 | 2024-06-28 3:40PM EDT | 30.00 | 8.75 | 8.65 | 9.70 | -0.05 | -0.57% | 441 | 655 | 52.92% |
| PLTR260116P00035000 | 2024-06-27 10:33AM EDT | 35.00 | 11.90 | 12.20 | 12.90 | 0.00 | - | 101 | 432 | 48.07% |
| PLTR260116P00037000 | 2024-06-28 12:06PM EDT | 37.00 | 13.80 | 12.75 | 16.05 | -1.22 | -8.12% | 1 | 97 | 60.54% |
| PLTR260116P00040000 | 2024-06-26 2:33PM EDT | 40.00 | 17.07 | 15.90 | 16.35 | 0.00 | - | 1 | 432 | 41.68% |
© 2024 Yahoo. All rights reserved.