Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.44 -49.62 (-3.71%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-04-30 11:34AM EDT | 15.00 | 7.45 | 7.25 | 7.45 | -0.25 | -3.25% | 4 | 405 | 107.23% |
| PLTR240524C00017000 | 2024-04-30 12:57PM EDT | 17.00 | 5.37 | 5.40 | 5.55 | -0.45 | -7.73% | 5 | 29 | 91.60% |
| PLTR240524C00018000 | 2024-04-30 12:21PM EDT | 18.00 | 4.72 | 4.60 | 4.65 | -0.43 | -8.35% | 12 | 56 | 88.48% |
| PLTR240524C00018500 | 2024-04-30 12:34PM EDT | 18.50 | 4.21 | 4.20 | 4.25 | -0.29 | -6.44% | 1 | 6 | 87.40% |
| PLTR240524C00019000 | 2024-04-30 11:59AM EDT | 19.00 | 4.00 | 3.80 | 3.95 | -0.28 | -6.54% | 10 | 38 | 88.28% |
| PLTR240524C00019500 | 2024-04-29 12:35PM EDT | 19.50 | 3.93 | 3.45 | 3.55 | 0.00 | - | 2 | 77 | 86.62% |
| PLTR240524C00020000 | 2024-04-30 12:53PM EDT | 20.00 | 3.09 | 3.15 | 3.20 | -0.41 | -11.71% | 102 | 675 | 86.72% |
| PLTR240524C00020500 | 2024-04-30 12:56PM EDT | 20.50 | 2.73 | 2.84 | 2.92 | -0.42 | -13.33% | 5 | 354 | 87.21% |
| PLTR240524C00021000 | 2024-04-30 1:36PM EDT | 21.00 | 2.53 | 2.56 | 2.61 | -0.24 | -8.66% | 24 | 475 | 86.77% |
| PLTR240524C00021500 | 2024-04-30 12:43PM EDT | 21.50 | 2.25 | 2.29 | 2.34 | -0.31 | -12.11% | 15 | 398 | 86.52% |
| PLTR240524C00022000 | 2024-04-30 1:44PM EDT | 22.00 | 2.04 | 2.04 | 2.09 | -0.32 | -13.56% | 175 | 3,491 | 86.23% |
| PLTR240524C00022500 | 2024-04-30 1:49PM EDT | 22.50 | 1.84 | 1.81 | 1.92 | -0.18 | -8.91% | 125 | 5,411 | 87.30% |
| PLTR240524C00023000 | 2024-04-30 1:54PM EDT | 23.00 | 1.61 | 1.60 | 1.64 | -0.25 | -13.44% | 214 | 2,015 | 85.55% |
| PLTR240524C00023500 | 2024-04-30 11:53AM EDT | 23.50 | 1.42 | 1.42 | 1.45 | -0.17 | -10.69% | 5 | 488 | 85.55% |
| PLTR240524C00024000 | 2024-04-30 12:00PM EDT | 24.00 | 1.22 | 1.24 | 1.28 | -0.17 | -12.23% | 85 | 1,440 | 85.25% |
| PLTR240524C00024500 | 2024-04-30 1:14PM EDT | 24.50 | 1.05 | 1.08 | 1.12 | -0.15 | -12.50% | 37 | 604 | 84.86% |
| PLTR240524C00025000 | 2024-04-30 1:54PM EDT | 25.00 | 0.95 | 0.94 | 0.96 | -0.15 | -13.64% | 162 | 2,738 | 84.23% |
| PLTR240524C00025500 | 2024-04-30 12:09PM EDT | 25.50 | 0.83 | 0.81 | 0.83 | -0.09 | -9.78% | 3 | 358 | 83.79% |
| PLTR240524C00026000 | 2024-04-30 1:08PM EDT | 26.00 | 0.69 | 0.69 | 0.72 | -0.13 | -15.85% | 8 | 820 | 83.30% |
| PLTR240524C00026500 | 2024-04-30 1:17PM EDT | 26.50 | 0.60 | 0.60 | 0.62 | -0.10 | -14.29% | 28 | 571 | 83.30% |
| PLTR240524C00027000 | 2024-04-30 12:22PM EDT | 27.00 | 0.54 | 0.52 | 0.54 | -0.06 | -10.00% | 9 | 787 | 83.40% |
| PLTR240524C00027500 | 2024-04-30 12:08PM EDT | 27.50 | 0.46 | 0.45 | 0.47 | -0.05 | -9.80% | 26 | 463 | 83.59% |
| PLTR240524C00028000 | 2024-04-30 1:41PM EDT | 28.00 | 0.38 | 0.38 | 0.41 | -0.06 | -13.64% | 8 | 895 | 83.59% |
| PLTR240524C00028500 | 2024-04-30 12:32PM EDT | 28.50 | 0.34 | 0.33 | 0.36 | -0.02 | -5.56% | 5 | 375 | 83.98% |
| PLTR240524C00029000 | 2024-04-29 3:58PM EDT | 29.00 | 0.32 | 0.28 | 0.30 | 0.00 | - | 106 | 426 | 83.40% |
| PLTR240524C00030000 | 2024-04-30 1:46PM EDT | 30.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 49 | 808 | 84.18% |
| PLTR240524C00031000 | 2024-04-30 10:44AM EDT | 31.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 2 | 35 | 85.35% |
| PLTR240524C00032000 | 2024-04-30 10:28AM EDT | 32.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 1 | 89 | 86.33% |
| PLTR240524C00033000 | 2024-04-29 12:16PM EDT | 33.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 11 | 31 | 87.11% |
| PLTR240524C00035000 | 2024-04-30 10:49AM EDT | 35.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 14 | 243 | 92.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-04-29 2:59PM EDT | 15.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 10 | 125 | 83.59% |
| PLTR240524P00017000 | 2024-04-30 1:53PM EDT | 17.00 | 0.22 | 0.21 | 0.23 | +0.06 | +37.50% | 47 | 666 | 82.42% |
| PLTR240524P00018000 | 2024-04-30 12:35PM EDT | 18.00 | 0.35 | 0.36 | 0.38 | +0.06 | +20.69% | 14 | 563 | 81.45% |
| PLTR240524P00018500 | 2024-04-30 1:05PM EDT | 18.50 | 0.47 | 0.46 | 0.49 | +0.11 | +30.56% | 32 | 2,171 | 81.45% |
| PLTR240524P00019000 | 2024-04-30 1:11PM EDT | 19.00 | 0.61 | 0.58 | 0.60 | +0.15 | +32.61% | 167 | 937 | 80.86% |
| PLTR240524P00019500 | 2024-04-30 1:18PM EDT | 19.50 | 0.74 | 0.73 | 0.75 | +0.16 | +27.59% | 112 | 523 | 81.15% |
| PLTR240524P00020000 | 2024-04-30 1:54PM EDT | 20.00 | 0.91 | 0.88 | 0.92 | +0.22 | +31.88% | 61 | 1,119 | 80.86% |
| PLTR240524P00020500 | 2024-04-30 1:04PM EDT | 20.50 | 1.09 | 1.07 | 1.10 | +0.24 | +28.24% | 40 | 1,510 | 80.76% |
| PLTR240524P00021000 | 2024-04-30 1:28PM EDT | 21.00 | 1.29 | 1.29 | 1.32 | +0.25 | +24.04% | 48 | 802 | 81.25% |
| PLTR240524P00021500 | 2024-04-30 12:41PM EDT | 21.50 | 1.50 | 1.51 | 1.55 | +0.27 | +21.95% | 13 | 344 | 80.96% |
| PLTR240524P00022000 | 2024-04-30 1:50PM EDT | 22.00 | 1.78 | 1.76 | 1.81 | +0.30 | +20.27% | 86 | 1,340 | 81.01% |
| PLTR240524P00022500 | 2024-04-30 1:10PM EDT | 22.50 | 2.05 | 1.99 | 2.08 | +0.36 | +21.30% | 16 | 265 | 79.93% |
| PLTR240524P00023000 | 2024-04-29 1:02PM EDT | 23.00 | 2.00 | 2.31 | 2.38 | 0.00 | - | 6 | 142 | 80.57% |
| PLTR240524P00023500 | 2024-04-30 12:29PM EDT | 23.50 | 2.55 | 2.63 | 2.68 | +0.20 | +8.51% | 38 | 62 | 80.37% |
| PLTR240524P00024000 | 2024-04-30 12:53PM EDT | 24.00 | 3.00 | 2.97 | 3.05 | +0.43 | +16.73% | 8 | 199 | 81.25% |
| PLTR240524P00024500 | 2024-04-29 11:33AM EDT | 24.50 | 2.92 | 3.30 | 3.35 | +0.02 | +0.69% | 1 | 30 | 79.59% |
| PLTR240524P00025000 | 2024-04-26 10:08AM EDT | 25.00 | 3.46 | 3.60 | 3.75 | 0.00 | - | 10 | 63 | 78.71% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 4.00 | 4.10 | 0.00 | - | 57 | 65 | 78.22% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 4.40 | 4.50 | 0.00 | - | 3 | 9 | 78.32% |
| PLTR240524P00027000 | 2024-04-30 12:14PM EDT | 27.00 | 5.15 | 5.20 | 5.30 | +0.40 | +8.42% | 7 | 9 | 76.07% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 8.80 | 9.00 | 0.00 | - | 1 | 1 | 69.53% |
© 2024 Yahoo. All rights reserved.