Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230120C00002500 | 2022-08-10 2:40PM EST | 2.50 | 7.19 | 7.05 | 7.15 | +0.40 | +5.89% | 1 | 1,412 | 817.97% |
| PLTR230120C00004000 | 2022-08-09 11:22AM EST | 4.00 | 5.27 | 5.60 | 5.75 | 0.00 | - | 8 | 24 | 489.06% |
| PLTR230120C00005000 | 2022-08-11 1:17PM EST | 5.00 | 4.85 | 4.75 | 4.85 | +0.33 | +7.30% | 8 | 3,426 | 393.75% |
| PLTR230120C00006000 | 2022-08-11 10:12AM EST | 6.00 | 4.20 | 3.90 | 4.00 | +0.62 | +17.32% | 41 | 3,254 | 325.00% |
| PLTR230120C00007500 | 2022-08-11 1:22PM EST | 7.50 | 2.84 | 2.81 | 2.87 | +0.19 | +7.17% | 1,010 | 13,696 | 258.40% |
| PLTR230120C00009000 | 2022-08-11 1:37PM EST | 9.00 | 1.94 | 1.94 | 1.95 | +0.12 | +6.59% | 2,192 | 8,059 | 216.21% |
| PLTR230120C00010000 | 2022-08-11 1:39PM EST | 10.00 | 1.44 | 1.43 | 1.46 | +0.06 | +4.35% | 838 | 29,951 | 194.04% |
| PLTR230120C00011000 | 2022-08-11 1:38PM EST | 11.00 | 1.08 | 1.06 | 1.09 | +0.05 | +4.85% | 1,047 | 7,575 | 179.69% |
| PLTR230120C00012500 | 2022-08-11 1:33PM EST | 12.50 | 0.68 | 0.67 | 0.68 | +0.03 | +4.62% | 524 | 23,450 | 164.45% |
| PLTR230120C00014000 | 2022-08-11 1:36PM EST | 14.00 | 0.42 | 0.42 | 0.43 | -0.02 | -4.55% | 181 | 7,921 | 155.08% |
| PLTR230120C00015000 | 2022-08-11 12:59PM EST | 15.00 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 414 | 56,738 | 151.17% |
| PLTR230120C00016000 | 2022-08-11 1:17PM EST | 16.00 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 521 | 6,890 | 149.61% |
| PLTR230120C00017500 | 2022-08-11 12:51PM EST | 17.50 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 210 | 25,112 | 148.83% |
| PLTR230120C00020000 | 2022-08-11 12:47PM EST | 20.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 1,311 | 85,481 | 149.22% |
| PLTR230120C00022000 | 2022-08-11 11:17AM EST | 22.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 493 | 36,084 | 150.78% |
| PLTR230120C00025000 | 2022-08-11 1:35PM EST | 25.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 802 | 66,446 | 156.25% |
| PLTR230120C00027000 | 2022-08-11 1:35PM EST | 27.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 78 | 24,007 | 159.38% |
| PLTR230120C00030000 | 2022-08-11 11:12AM EST | 30.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 162 | 84,856 | 169.53% |
| PLTR230120C00032000 | 2022-08-11 11:08AM EST | 32.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 20,361 | 170.31% |
| PLTR230120C00035000 | 2022-08-11 10:55AM EST | 35.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 183 | 38,695 | 178.13% |
| PLTR230120C00037000 | 2022-08-11 1:08PM EST | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 10,852 | 179.69% |
| PLTR230120C00040000 | 2022-08-11 9:16AM EST | 40.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 34,457 | 190.63% |
| PLTR230120C00042000 | 2022-08-11 10:50AM EST | 42.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 8,266 | 187.50% |
| PLTR230120C00045000 | 2022-08-11 11:19AM EST | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 16,352 | 193.75% |
| PLTR230120C00047000 | 2022-08-10 11:33AM EST | 47.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1 | 4,861 | 196.88% |
| PLTR230120C00050000 | 2022-08-11 9:24AM EST | 50.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 198 | 42,455 | 203.13% |
| PLTR230120C00055000 | 2022-08-11 8:58AM EST | 55.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 32,052 | 210.94% |
| PLTR230120C00060000 | 2022-08-11 11:15AM EST | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 472 | 17,739 | 212.50% |
| PLTR230120C00065000 | 2022-08-11 1:16PM EST | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 695 | 76,264 | 225.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230120P00002500 | 2022-08-09 2:12PM EST | 2.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 155 | 5,096 | 162.50% |
| PLTR230120P00004000 | 2022-08-10 10:31AM EST | 4.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1 | 4,249 | 127.34% |
| PLTR230120P00005000 | 2022-08-11 8:30AM EST | 5.00 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 11 | 9,572 | 110.16% |
| PLTR230120P00006000 | 2022-08-11 12:05PM EST | 6.00 | 0.32 | 0.32 | 0.33 | -0.08 | -20.00% | 241 | 20,036 | 93.95% |
| PLTR230120P00007500 | 2022-08-11 1:03PM EST | 7.50 | 0.67 | 0.68 | 0.70 | -0.12 | -15.19% | 138 | 21,961 | 69.53% |
| PLTR230120P00009000 | 2022-08-11 1:20PM EST | 9.00 | 1.25 | 1.25 | 1.28 | -0.20 | -13.79% | 2,202 | 13,612 | 0.00% |
| PLTR230120P00010000 | 2022-08-11 12:27PM EST | 10.00 | 1.71 | 1.76 | 1.80 | -0.29 | -14.50% | 80 | 42,643 | 0.00% |
| PLTR230120P00011000 | 2022-08-11 12:17PM EST | 11.00 | 2.33 | 2.37 | 2.42 | -0.39 | -14.34% | 23 | 1,503 | 0.00% |
| PLTR230120P00012500 | 2022-08-11 12:20PM EST | 12.50 | 3.40 | 3.45 | 3.55 | -0.40 | -10.53% | 49 | 25,995 | 0.00% |
| PLTR230120P00014000 | 2022-08-11 10:17AM EST | 14.00 | 4.50 | 4.70 | 4.80 | -0.55 | -10.89% | 12 | 2,421 | 0.00% |
| PLTR230120P00015000 | 2022-08-11 12:13PM EST | 15.00 | 5.62 | 5.60 | 5.70 | -0.34 | -5.70% | 63 | 24,926 | 0.00% |
| PLTR230120P00016000 | 2022-08-11 10:45AM EST | 16.00 | 6.30 | 6.55 | 6.65 | +0.09 | +1.45% | 1 | 1,185 | 0.00% |
| PLTR230120P00017500 | 2022-08-11 12:49PM EST | 17.50 | 7.96 | 8.00 | 8.10 | -0.50 | -5.91% | 21 | 45,991 | 0.00% |
| PLTR230120P00020000 | 2022-08-11 12:32PM EST | 20.00 | 10.40 | 10.40 | 10.55 | -0.56 | -5.11% | 79 | 36,338 | 0.00% |
| PLTR230120P00022000 | 2022-08-11 9:35AM EST | 22.00 | 12.01 | 12.45 | 12.55 | -0.59 | -4.68% | 22 | 1,628 | 0.00% |
| PLTR230120P00025000 | 2022-08-11 12:50PM EST | 25.00 | 15.40 | 15.40 | 15.50 | -0.50 | -3.14% | 5 | 2,075 | 0.00% |
| PLTR230120P00027000 | 2022-08-11 12:52PM EST | 27.00 | 17.40 | 17.40 | 17.55 | -0.15 | -0.85% | 6 | 171 | 0.00% |
| PLTR230120P00030000 | 2022-08-11 11:13AM EST | 30.00 | 20.35 | 20.40 | 20.55 | -0.55 | -2.63% | 10 | 1,811 | 0.00% |
| PLTR230120P00032000 | 2022-08-10 2:09PM EST | 32.00 | 22.45 | 22.40 | 22.50 | +1.60 | +7.67% | 1 | 81 | 0.00% |
| PLTR230120P00035000 | 2022-08-11 9:08AM EST | 35.00 | 25.11 | 25.40 | 25.55 | +0.26 | +1.05% | 1 | 374 | 0.00% |
| PLTR230120P00037000 | 2022-08-10 2:09PM EST | 37.00 | 27.40 | 27.40 | 27.55 | +0.35 | +1.29% | 1 | 185 | 0.00% |
| PLTR230120P00040000 | 2022-08-08 11:58AM EST | 40.00 | 30.00 | 30.35 | 30.55 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR230120P00042000 | 2021-12-28 11:27AM EST | 42.00 | 23.80 | 24.85 | 25.70 | 0.00 | - | 7 | 568 | 0.00% |
| PLTR230120P00045000 | 2022-01-03 10:10AM EST | 45.00 | 28.00 | 26.75 | 28.60 | 0.00 | - | 1 | 747 | 0.00% |
| PLTR230120P00047000 | 2022-01-04 3:31PM EST | 47.00 | 29.15 | 28.70 | 30.70 | 0.00 | - | 451 | 1,021 | 0.00% |
| PLTR230120P00050000 | 2021-12-22 2:47PM EST | 50.00 | 31.50 | 31.45 | 33.75 | 0.00 | - | 10 | 641 | 0.00% |
| PLTR230120P00055000 | 2022-01-03 9:57AM EST | 55.00 | 37.10 | 36.55 | 38.45 | 0.00 | - | 5 | 642 | 0.00% |
| PLTR230120P00060000 | 2021-12-17 9:30AM EST | 60.00 | 42.00 | 41.00 | 45.25 | 0.00 | - | 6 | 970 | 0.00% |
| PLTR230120P00065000 | 2022-07-22 2:53PM EST | 65.00 | 55.24 | 55.40 | 55.55 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
