Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00015000 | 2024-04-24 3:48PM EDT | 15.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240426C00016000 | 2024-04-24 3:55PM EDT | 16.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PLTR240426C00017000 | 2024-04-24 3:58PM EDT | 17.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PLTR240426C00017500 | 2024-04-24 12:17PM EDT | 17.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR240426C00018000 | 2024-04-24 2:28PM EDT | 18.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PLTR240426C00018500 | 2024-04-24 2:28PM EDT | 18.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240426C00019000 | 2024-04-24 2:34PM EDT | 19.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| PLTR240426C00019500 | 2024-04-24 3:53PM EDT | 19.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240426C00020000 | 2024-04-24 3:57PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| PLTR240426C00020500 | 2024-04-24 3:55PM EDT | 20.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| PLTR240426C00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,348 | 0 | 0.00% |
| PLTR240426C00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7,994 | 0 | 0.00% |
| PLTR240426C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11,305 | 0 | 6.25% |
| PLTR240426C00022500 | 2024-04-24 3:59PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,692 | 0 | 12.50% |
| PLTR240426C00023000 | 2024-04-24 3:59PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,876 | 0 | 25.00% |
| PLTR240426C00023500 | 2024-04-24 3:59PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 25.00% |
| PLTR240426C00024000 | 2024-04-24 3:59PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 50.00% |
| PLTR240426C00024500 | 2024-04-24 3:59PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| PLTR240426C00025000 | 2024-04-24 2:14PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 50.00% |
| PLTR240426C00025500 | 2024-04-24 3:48PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| PLTR240426C00026000 | 2024-04-24 2:39PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PLTR240426C00026500 | 2024-04-24 2:16PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426C00027000 | 2024-04-24 9:46AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426C00027500 | 2024-04-24 10:03AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR240426C00028000 | 2024-04-24 10:40AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PLTR240426C00028500 | 2024-04-23 9:43AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| PLTR240426C00029000 | 2024-04-24 11:44AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR240426C00029500 | 2024-04-23 9:40AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR240426C00030000 | 2024-04-24 11:33AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PLTR240426C00030500 | 2024-04-18 3:20PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PLTR240426C00031000 | 2024-04-17 11:42AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PLTR240426C00031500 | 2024-04-17 3:40PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| PLTR240426C00032000 | 2024-04-17 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| PLTR240426C00033000 | 2024-04-22 2:13PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426C00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426C00035000 | 2024-04-24 1:35PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00015000 | 2024-04-23 9:42AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426P00016000 | 2024-04-24 1:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PLTR240426P00017000 | 2024-04-23 12:16PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PLTR240426P00017500 | 2024-04-24 10:06AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240426P00018000 | 2024-04-24 3:18PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PLTR240426P00018500 | 2024-04-24 3:25PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PLTR240426P00019000 | 2024-04-24 2:28PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| PLTR240426P00019500 | 2024-04-24 2:51PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| PLTR240426P00020000 | 2024-04-24 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 25.00% |
| PLTR240426P00020500 | 2024-04-24 3:59PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,511 | 0 | 25.00% |
| PLTR240426P00021000 | 2024-04-24 3:59PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,500 | 0 | 12.50% |
| PLTR240426P00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10,631 | 0 | 3.13% |
| PLTR240426P00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,313 | 0 | 0.00% |
| PLTR240426P00022500 | 2024-04-24 3:58PM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 0.00% |
| PLTR240426P00023000 | 2024-04-24 3:45PM EDT | 23.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| PLTR240426P00023500 | 2024-04-24 1:48PM EDT | 23.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| PLTR240426P00024000 | 2024-04-24 3:57PM EDT | 24.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PLTR240426P00024500 | 2024-04-24 12:36PM EDT | 24.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PLTR240426P00025000 | 2024-04-24 3:57PM EDT | 25.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PLTR240426P00025500 | 2024-04-24 3:58PM EDT | 25.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| PLTR240426P00026000 | 2024-04-24 2:42PM EDT | 26.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| PLTR240426P00026500 | 2024-04-16 10:04AM EDT | 26.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240426P00027000 | 2024-04-17 3:04PM EDT | 27.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240426P00027500 | 2024-04-17 3:04PM EDT | 27.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240426P00028000 | 2024-04-24 3:18PM EDT | 28.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240426P00029000 | 2024-04-15 9:53AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR240426P00029500 | 2024-04-24 2:55PM EDT | 29.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PLTR240426P00030000 | 2024-04-24 3:15PM EDT | 30.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240426P00030500 | 2024-04-18 9:37AM EDT | 30.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00031000 | 2024-04-22 3:50PM EDT | 31.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240426P00031500 | 2024-04-23 10:02AM EDT | 31.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| PLTR240426P00032000 | 2024-04-18 10:51AM EDT | 32.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00033000 | 2024-04-18 9:39AM EDT | 33.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PLTR240426P00034000 | 2024-04-19 9:42AM EDT | 34.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240426P00035000 | 2024-04-22 9:42AM EDT | 35.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.