PLTR - Palantir Technologies Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230609C00002000 | 2023-05-24 9:31AM EDT | 2.00 | 9.90 | 12.45 | 12.60 | 0.00 | - | 1 | 2 | 550.00% |
| PLTR230609C00002500 | 2023-06-01 10:03AM EDT | 2.50 | 12.15 | 11.95 | 12.10 | 0.00 | - | 2 | 3 | 475.00% |
| PLTR230609C00003500 | 2023-06-02 12:19PM EDT | 3.50 | 11.01 | 10.95 | 11.10 | +0.76 | +7.41% | 5 | 1 | 387.50% |
| PLTR230609C00004000 | 2023-06-01 9:39AM EDT | 4.00 | 10.25 | 10.45 | 10.60 | 0.00 | - | 1 | 3 | 350.00% |
| PLTR230609C00004500 | 2023-05-31 9:44AM EDT | 4.50 | 9.75 | 9.95 | 10.10 | 0.00 | - | 1 | 2 | 325.00% |
| PLTR230609C00005000 | 2023-05-30 9:55AM EDT | 5.00 | 9.50 | 9.45 | 9.60 | 0.00 | - | 7 | 7 | 300.00% |
| PLTR230609C00005500 | 2023-05-30 10:14AM EDT | 5.50 | 9.20 | 8.95 | 9.10 | 0.00 | - | 1 | 2 | 275.00% |
| PLTR230609C00006000 | 2023-05-18 10:19AM EDT | 6.00 | 8.55 | 8.45 | 8.60 | +3.49 | +68.97% | 1 | 4 | 250.00% |
| PLTR230609C00006500 | 2023-05-18 3:09PM EDT | 6.50 | 5.25 | 7.95 | 8.10 | 0.00 | - | 1 | 6 | 225.00% |
| PLTR230609C00007000 | 2023-06-01 12:35PM EDT | 7.00 | 7.56 | 7.45 | 7.60 | -0.24 | -3.08% | 15 | 86 | 206.25% |
| PLTR230609C00007500 | 2023-06-02 9:41AM EDT | 7.50 | 7.25 | 6.95 | 7.10 | +0.28 | +4.02% | 2 | 286 | 187.50% |
| PLTR230609C00008000 | 2023-06-02 3:31PM EDT | 8.00 | 6.50 | 6.45 | 6.60 | -0.20 | -2.99% | 286 | 471 | 175.00% |
| PLTR230609C00008500 | 2023-06-02 2:47PM EDT | 8.50 | 6.00 | 5.95 | 6.10 | -0.08 | -1.32% | 19 | 501 | 156.25% |
| PLTR230609C00009000 | 2023-06-02 3:23PM EDT | 9.00 | 5.55 | 5.45 | 5.60 | 0.00 | - | 37 | 844 | 137.50% |
| PLTR230609C00009500 | 2023-06-02 3:36PM EDT | 9.50 | 5.02 | 4.95 | 5.10 | -0.43 | -7.89% | 42 | 1,381 | 125.00% |
| PLTR230609C00010000 | 2023-06-02 3:51PM EDT | 10.00 | 4.55 | 4.45 | 4.60 | +0.07 | +1.56% | 134 | 1,993 | 112.50% |
| PLTR230609C00010500 | 2023-06-02 3:59PM EDT | 10.50 | 4.02 | 3.95 | 4.10 | -0.01 | -0.25% | 55 | 2,308 | 96.88% |
| PLTR230609C00011000 | 2023-06-02 3:53PM EDT | 11.00 | 3.55 | 3.45 | 3.60 | -0.05 | -1.39% | 127 | 3,691 | 87.50% |
| PLTR230609C00011500 | 2023-06-02 3:33PM EDT | 11.50 | 3.04 | 2.98 | 3.10 | -0.01 | -0.33% | 49 | 1,596 | 90.63% |
| PLTR230609C00012000 | 2023-06-02 3:52PM EDT | 12.00 | 2.54 | 2.48 | 2.58 | -0.08 | -3.05% | 134 | 2,081 | 68.75% |
| PLTR230609C00012500 | 2023-06-02 3:57PM EDT | 12.50 | 2.07 | 1.99 | 2.10 | -0.09 | -4.17% | 188 | 2,525 | 65.63% |
| PLTR230609C00013000 | 2023-06-02 3:55PM EDT | 13.00 | 1.61 | 1.60 | 1.63 | -0.09 | -5.29% | 908 | 2,817 | 72.66% |
| PLTR230609C00013500 | 2023-06-02 3:59PM EDT | 13.50 | 1.19 | 1.18 | 1.22 | -0.09 | -7.03% | 609 | 2,088 | 70.31% |
| PLTR230609C00014000 | 2023-06-02 3:58PM EDT | 14.00 | 0.85 | 0.83 | 0.86 | -0.11 | -11.46% | 3,099 | 2,216 | 69.34% |
| PLTR230609C00014500 | 2023-06-02 3:59PM EDT | 14.50 | 0.56 | 0.56 | 0.58 | -0.14 | -20.00% | 9,956 | 6,974 | 69.92% |
| PLTR230609C00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.37 | 0.36 | 0.37 | -0.12 | -24.49% | 19,174 | 16,880 | 70.31% |
| PLTR230609C00015500 | 2023-06-02 3:59PM EDT | 15.50 | 0.25 | 0.24 | 0.25 | -0.11 | -30.56% | 4,296 | 6,021 | 74.22% |
| PLTR230609C00016000 | 2023-06-02 3:59PM EDT | 16.00 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 3,694 | 9,837 | 79.69% |
| PLTR230609C00016500 | 2023-06-02 3:59PM EDT | 16.50 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 1,619 | 2,108 | 84.38% |
| PLTR230609C00017000 | 2023-06-02 3:59PM EDT | 17.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 3,515 | 2,717 | 89.84% |
| PLTR230609C00017500 | 2023-06-02 3:48PM EDT | 17.50 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 986 | 1,964 | 98.44% |
| PLTR230609C00018000 | 2023-06-02 3:59PM EDT | 18.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2,999 | 2,597 | 102.34% |
| PLTR230609C00019000 | 2023-06-02 3:59PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,989 | 3,024 | 112.50% |
| PLTR230609C00020000 | 2023-06-02 3:59PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,488 | 7,100 | 123.44% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230609P00005000 | 2023-05-09 10:13AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 300.00% |
| PLTR230609P00005500 | 2023-05-15 10:06AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 20 | 293.75% |
| PLTR230609P00006000 | 2023-05-31 10:04AM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 281.25% |
| PLTR230609P00006500 | 2023-05-31 1:22PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 361 | 225.00% |
| PLTR230609P00007000 | 2023-05-30 9:35AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 434 | 206.25% |
| PLTR230609P00007500 | 2023-05-30 12:10PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 396 | 187.50% |
| PLTR230609P00008000 | 2023-05-30 11:42AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 1,756 | 175.00% |
| PLTR230609P00008500 | 2023-06-02 1:22PM EDT | 8.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 941 | 156.25% |
| PLTR230609P00009000 | 2023-06-02 2:14PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,780 | 137.50% |
| PLTR230609P00009500 | 2023-06-02 1:05PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 3,134 | 145.31% |
| PLTR230609P00010000 | 2023-06-02 3:46PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 581 | 4,242 | 121.88% |
| PLTR230609P00010500 | 2023-06-02 10:49AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,956 | 115.63% |
| PLTR230609P00011000 | 2023-06-02 3:21PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 297 | 2,544 | 100.00% |
| PLTR230609P00011500 | 2023-06-02 3:58PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 935 | 4,639 | 93.75% |
| PLTR230609P00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,906 | 4,365 | 85.16% |
| PLTR230609P00012500 | 2023-06-02 3:56PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 523 | 3,585 | 78.13% |
| PLTR230609P00013000 | 2023-06-02 3:57PM EDT | 13.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 4,147 | 8,450 | 72.66% |
| PLTR230609P00013500 | 2023-06-02 3:59PM EDT | 13.50 | 0.17 | 0.17 | 0.18 | -0.09 | -34.62% | 7,451 | 3,446 | 69.53% |
| PLTR230609P00014000 | 2023-06-02 3:59PM EDT | 14.00 | 0.33 | 0.32 | 0.33 | -0.08 | -19.51% | 8,573 | 9,045 | 69.34% |
| PLTR230609P00014500 | 2023-06-02 3:59PM EDT | 14.50 | 0.53 | 0.53 | 0.55 | -0.12 | -18.46% | 7,613 | 9,501 | 68.75% |
| PLTR230609P00015000 | 2023-06-02 3:59PM EDT | 15.00 | 0.86 | 0.83 | 0.86 | -0.08 | -8.51% | 2,919 | 1,789 | 70.31% |
| PLTR230609P00015500 | 2023-06-02 3:42PM EDT | 15.50 | 1.20 | 1.21 | 1.25 | -0.09 | -6.98% | 473 | 1,490 | 75.00% |
| PLTR230609P00016000 | 2023-06-02 3:42PM EDT | 16.00 | 1.61 | 1.63 | 1.69 | -0.07 | -4.17% | 190 | 354 | 80.47% |
| PLTR230609P00016500 | 2023-06-02 11:29AM EDT | 16.50 | 2.04 | 2.08 | 2.17 | -0.12 | -5.56% | 56 | 58 | 88.28% |
| PLTR230609P00017000 | 2023-06-02 2:49PM EDT | 17.00 | 2.59 | 2.55 | 2.63 | +0.01 | +0.39% | 38 | 46 | 93.75% |
| PLTR230609P00017500 | 2023-06-02 3:30PM EDT | 17.50 | 3.03 | 3.00 | 3.10 | +0.02 | +0.66% | 1 | 6 | 93.75% |
| PLTR230609P00018000 | 2023-06-02 2:33PM EDT | 18.00 | 3.51 | 3.45 | 3.60 | -0.09 | -2.50% | 75 | 31 | 94.53% |
| PLTR230609P00019000 | 2023-06-02 11:15AM EDT | 19.00 | 4.40 | 4.45 | 4.60 | +0.45 | +11.39% | 3 | 6 | 112.50% |
| PLTR230609P00020000 | 2023-06-01 11:55AM EDT | 20.00 | 4.90 | 5.40 | 5.60 | 0.00 | - | 2 | 4 | 112.50% |
© 2023 Yahoo. All rights reserved.