Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628C00015000 | 2024-06-21 12:46PM EDT | 15.00 | 9.12 | 7.80 | 10.90 | -2.28 | -20.00% | 140 | 55 | 323.05% |
| PLTR240628C00016000 | 2024-06-21 3:17PM EDT | 16.00 | 7.70 | 6.80 | 9.00 | -1.20 | -13.48% | 150 | 3 | 171.88% |
| PLTR240628C00016500 | 2024-06-21 10:22AM EDT | 16.50 | 7.44 | 6.15 | 8.55 | -1.91 | -20.43% | 120 | 4 | 121.88% |
| PLTR240628C00017000 | 2024-06-21 3:54PM EDT | 17.00 | 6.88 | 6.80 | 8.05 | +0.48 | +7.50% | 72 | 18 | 267.58% |
| PLTR240628C00017500 | 2024-06-21 2:04PM EDT | 17.50 | 6.05 | 5.30 | 7.60 | -1.96 | -24.47% | 99 | 73 | 157.03% |
| PLTR240628C00018000 | 2024-06-21 10:24AM EDT | 18.00 | 6.45 | 5.80 | 7.00 | -1.95 | -23.21% | 125 | 100 | 231.25% |
| PLTR240628C00018500 | 2024-06-21 10:13AM EDT | 18.50 | 6.05 | 4.30 | 6.45 | -1.72 | -22.14% | 120 | 84 | 106.25% |
| PLTR240628C00019000 | 2024-06-21 3:57PM EDT | 19.00 | 4.90 | 4.65 | 6.80 | -2.55 | -34.23% | 81 | 81 | 241.60% |
| PLTR240628C00019500 | 2024-06-21 12:50PM EDT | 19.50 | 4.55 | 2.85 | 6.10 | -2.05 | -31.06% | 2 | 36 | 117.19% |
| PLTR240628C00020000 | 2024-06-21 3:52PM EDT | 20.00 | 3.85 | 3.50 | 4.95 | -1.85 | -32.46% | 91 | 506 | 146.48% |
| PLTR240628C00020500 | 2024-06-21 3:48PM EDT | 20.50 | 3.25 | 2.87 | 4.00 | -1.87 | -36.52% | 177 | 203 | 85.94% |
| PLTR240628C00021000 | 2024-06-21 3:59PM EDT | 21.00 | 2.90 | 2.69 | 4.05 | -1.75 | -37.63% | 212 | 1,045 | 135.94% |
| PLTR240628C00021500 | 2024-06-21 3:49PM EDT | 21.50 | 2.25 | 2.35 | 2.48 | -1.59 | -41.41% | 117 | 857 | 60.55% |
| PLTR240628C00022000 | 2024-06-21 3:57PM EDT | 22.00 | 1.94 | 1.82 | 2.02 | -1.83 | -48.54% | 1,020 | 2,548 | 51.17% |
| PLTR240628C00022500 | 2024-06-21 3:58PM EDT | 22.50 | 1.49 | 1.40 | 1.50 | -1.71 | -53.44% | 517 | 3,632 | 51.56% |
| PLTR240628C00023000 | 2024-06-21 3:59PM EDT | 23.00 | 1.08 | 0.99 | 1.10 | -1.72 | -61.43% | 1,615 | 3,431 | 49.02% |
| PLTR240628C00023500 | 2024-06-21 3:59PM EDT | 23.50 | 0.75 | 0.71 | 0.73 | -1.52 | -66.96% | 4,908 | 2,949 | 44.92% |
| PLTR240628C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.47 | 0.45 | 0.48 | -1.35 | -74.18% | 20,189 | 4,668 | 45.51% |
| PLTR240628C00024500 | 2024-06-21 3:59PM EDT | 24.50 | 0.30 | 0.29 | 0.30 | -1.08 | -78.26% | 11,579 | 4,455 | 46.09% |
| PLTR240628C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.18 | 0.17 | 0.19 | -0.84 | -82.35% | 26,058 | 9,942 | 48.05% |
| PLTR240628C00025500 | 2024-06-21 3:59PM EDT | 25.50 | 0.12 | 0.09 | 0.12 | -0.65 | -84.42% | 4,819 | 5,431 | 50.00% |
| PLTR240628C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 0.08 | 0.07 | 0.08 | -0.44 | -84.62% | 14,582 | 11,055 | 51.95% |
| PLTR240628C00026500 | 2024-06-21 3:59PM EDT | 26.50 | 0.04 | 0.04 | 0.05 | -0.33 | -89.19% | 3,185 | 5,528 | 53.13% |
| PLTR240628C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 9,724 | 12,923 | 57.42% |
| PLTR240628C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 1,106 | 2,805 | 64.06% |
| PLTR240628C00028000 | 2024-06-21 3:54PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 3,571 | 5,802 | 66.41% |
| PLTR240628C00028500 | 2024-06-21 3:47PM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 1,198 | 1,033 | 69.53% |
| PLTR240628C00029000 | 2024-06-21 3:35PM EDT | 29.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 1,499 | 2,152 | 78.13% |
| PLTR240628C00029500 | 2024-06-21 2:42PM EDT | 29.50 | 0.02 | 0.01 | 0.06 | +0.02 | - | 644 | 685 | 88.28% |
| PLTR240628C00030000 | 2024-06-21 3:52PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,325 | 4,071 | 82.81% |
| PLTR240628C00031000 | 2024-06-21 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,663 | 945 | 87.50% |
| PLTR240628C00032000 | 2024-06-21 3:57PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,811 | 857 | 101.56% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628P00015000 | 2024-06-21 2:56PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 51 | 137.50% |
| PLTR240628P00016500 | 2024-06-21 9:47AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 69 | 112.50% |
| PLTR240628P00017000 | 2024-06-21 1:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 127 | 106.25% |
| PLTR240628P00017500 | 2024-06-21 2:43PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,149 | 123 | 96.88% |
| PLTR240628P00018000 | 2024-06-21 3:23PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 637 | 87.50% |
| PLTR240628P00018500 | 2024-06-21 3:53PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,071 | 896 | 87.50% |
| PLTR240628P00019000 | 2024-06-21 1:46PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,119 | 1,995 | 84.38% |
| PLTR240628P00019500 | 2024-06-21 3:41PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 46 | 1,305 | 79.69% |
| PLTR240628P00020000 | 2024-06-21 3:48PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 591 | 1,709 | 70.31% |
| PLTR240628P00020500 | 2024-06-21 3:51PM EDT | 20.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 77 | 957 | 64.84% |
| PLTR240628P00021000 | 2024-06-21 3:50PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 984 | 1,968 | 57.81% |
| PLTR240628P00021500 | 2024-06-21 3:57PM EDT | 21.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 800 | 1,949 | 52.34% |
| PLTR240628P00022000 | 2024-06-21 3:59PM EDT | 22.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 6,079 | 3,468 | 49.22% |
| PLTR240628P00022500 | 2024-06-21 3:59PM EDT | 22.50 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 5,431 | 1,722 | 46.29% |
| PLTR240628P00023000 | 2024-06-21 3:59PM EDT | 23.00 | 0.21 | 0.20 | 0.22 | +0.16 | +320.00% | 10,519 | 4,605 | 44.92% |
| PLTR240628P00023500 | 2024-06-21 3:59PM EDT | 23.50 | 0.37 | 0.35 | 0.38 | +0.29 | +362.50% | 10,136 | 2,609 | 43.95% |
| PLTR240628P00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.61 | 0.61 | 0.62 | +0.47 | +335.71% | 10,556 | 2,036 | 43.85% |
| PLTR240628P00024500 | 2024-06-21 3:57PM EDT | 24.50 | 0.91 | 0.91 | 0.96 | +0.66 | +264.00% | 6,613 | 2,737 | 46.09% |
| PLTR240628P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 1.30 | 1.29 | 1.51 | +0.90 | +225.00% | 2,296 | 4,058 | 53.32% |
| PLTR240628P00025500 | 2024-06-21 3:57PM EDT | 25.50 | 1.75 | 1.72 | 1.97 | +1.12 | +177.78% | 1,383 | 2,072 | 58.40% |
| PLTR240628P00026000 | 2024-06-21 3:56PM EDT | 26.00 | 2.17 | 2.17 | 2.37 | +1.25 | +135.87% | 1,080 | 2,014 | 57.81% |
| PLTR240628P00026500 | 2024-06-21 3:38PM EDT | 26.50 | 2.83 | 2.61 | 2.92 | +1.60 | +130.08% | 221 | 733 | 65.63% |
| PLTR240628P00027000 | 2024-06-21 3:47PM EDT | 27.00 | 3.31 | 2.82 | 5.25 | +1.72 | +108.18% | 533 | 815 | 160.94% |
| PLTR240628P00027500 | 2024-06-21 2:53PM EDT | 27.50 | 3.80 | 3.60 | 5.75 | +3.80 | - | 10 | 14 | 184.77% |
| PLTR240628P00028000 | 2024-06-21 3:56PM EDT | 28.00 | 4.10 | 4.00 | 5.40 | +1.42 | +52.99% | 42 | 60 | 148.05% |
| PLTR240628P00028500 | 2024-06-21 3:58PM EDT | 28.50 | 4.70 | 4.60 | 5.90 | +4.70 | - | 8 | 2 | 162.70% |
| PLTR240628P00029000 | 2024-06-21 9:51AM EDT | 29.00 | 3.80 | 5.10 | 6.40 | +1.02 | +36.69% | 1 | 51 | 171.68% |
| PLTR240628P00029500 | 2024-06-20 11:07AM EDT | 29.50 | 3.17 | 5.60 | 6.90 | +3.17 | - | - | 7 | 180.47% |
| PLTR240628P00030000 | 2024-06-21 11:44AM EDT | 30.00 | 5.85 | 5.10 | 7.40 | +5.85 | - | 7 | 19 | 112.50% |
| PLTR240628P00031000 | 2024-06-18 1:02PM EDT | 31.00 | 5.45 | 7.05 | 8.40 | +5.45 | - | - | 13 | 201.56% |
| PLTR240628P00032000 | 2024-06-20 9:47AM EDT | 32.00 | 5.76 | 7.10 | 9.35 | +5.76 | - | - | 0 | 128.13% |
© 2024 Yahoo. All rights reserved.