Advertisement
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR231201C00005000 | 2023-11-30 9:34AM EST | 5.00 | 15.15 | 14.95 | 15.45 | +0.25 | +1.68% | 18 | 15 | 1,118.75% |
| PLTR231201C00007500 | 2023-11-29 2:35PM EST | 7.50 | 12.40 | 12.45 | 12.65 | 0.00 | - | 3 | 5 | 50.00% |
| PLTR231201C00009000 | 2023-11-30 3:42PM EST | 9.00 | 11.00 | 11.00 | 11.10 | +0.28 | +2.61% | 7 | 50 | 50.00% |
| PLTR231201C00010000 | 2023-11-30 3:46PM EST | 10.00 | 10.00 | 9.95 | 10.15 | +0.11 | +1.11% | 4 | 25 | 50.00% |
| PLTR231201C00011000 | 2023-11-30 3:49PM EST | 11.00 | 9.00 | 8.95 | 9.15 | -0.02 | -0.22% | 12 | 142 | 50.00% |
| PLTR231201C00012000 | 2023-11-30 3:54PM EST | 12.00 | 8.03 | 8.00 | 8.10 | +0.18 | +2.29% | 22 | 174 | 50.00% |
| PLTR231201C00012500 | 2023-11-30 2:53PM EST | 12.50 | 7.55 | 7.45 | 7.65 | +0.03 | +0.40% | 6 | 30 | 50.00% |
| PLTR231201C00013000 | 2023-11-30 3:55PM EST | 13.00 | 7.10 | 6.95 | 7.15 | +0.25 | +3.65% | 7 | 61 | 50.00% |
| PLTR231201C00013500 | 2023-11-29 10:04AM EST | 13.50 | 6.55 | 6.45 | 6.60 | +0.05 | +0.77% | 2 | 211 | 295.31% |
| PLTR231201C00014000 | 2023-11-30 3:57PM EST | 14.00 | 6.10 | 6.00 | 6.10 | +0.23 | +3.92% | 20 | 108 | 50.00% |
| PLTR231201C00014500 | 2023-11-30 3:44PM EST | 14.50 | 5.48 | 5.45 | 5.65 | -0.27 | -4.70% | 29 | 299 | 50.00% |
| PLTR231201C00015000 | 2023-11-30 3:58PM EST | 15.00 | 5.05 | 5.00 | 5.10 | -0.02 | -0.39% | 21 | 252 | 50.00% |
| PLTR231201C00015500 | 2023-11-30 2:48PM EST | 15.50 | 4.52 | 4.50 | 4.65 | +0.12 | +2.73% | 48 | 128 | 181.25% |
| PLTR231201C00016000 | 2023-11-30 2:54PM EST | 16.00 | 4.10 | 3.95 | 4.10 | +0.25 | +6.49% | 173 | 827 | 184.38% |
| PLTR231201C00016500 | 2023-11-30 2:36PM EST | 16.50 | 3.50 | 3.45 | 3.65 | +0.08 | +2.34% | 33 | 212 | 50.00% |
| PLTR231201C00017000 | 2023-11-30 3:54PM EST | 17.00 | 3.02 | 3.00 | 3.15 | +0.15 | +5.23% | 111 | 1,606 | 125.00% |
| PLTR231201C00017500 | 2023-11-30 3:56PM EST | 17.50 | 2.54 | 2.45 | 2.64 | +0.17 | +7.17% | 206 | 1,235 | 141.41% |
| PLTR231201C00018000 | 2023-11-30 3:54PM EST | 18.00 | 2.02 | 2.01 | 2.17 | +0.15 | +8.02% | 267 | 2,000 | 96.88% |
| PLTR231201C00018500 | 2023-11-30 3:56PM EST | 18.50 | 1.55 | 1.52 | 1.60 | +0.15 | +10.71% | 632 | 1,881 | 57.81% |
| PLTR231201C00019000 | 2023-11-30 3:58PM EST | 19.00 | 1.07 | 1.07 | 1.09 | +0.13 | +13.83% | 814 | 6,041 | 53.13% |
| PLTR231201C00019500 | 2023-11-30 3:59PM EST | 19.50 | 0.63 | 0.61 | 0.65 | +0.07 | +12.50% | 5,508 | 11,711 | 50.78% |
| PLTR231201C00020000 | 2023-11-30 3:59PM EST | 20.00 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 16,205 | 20,661 | 49.61% |
| PLTR231201C00020500 | 2023-11-30 3:59PM EST | 20.50 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 14,406 | 18,401 | 55.47% |
| PLTR231201C00021000 | 2023-11-30 3:59PM EST | 21.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 18,137 | 21,147 | 61.33% |
| PLTR231201C00021500 | 2023-11-30 3:59PM EST | 21.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 2,972 | 8,350 | 70.31% |
| PLTR231201C00022000 | 2023-11-30 3:59PM EST | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,590 | 12,506 | 76.56% |
| PLTR231201C00022500 | 2023-11-30 3:56PM EST | 22.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,398 | 7,301 | 82.81% |
| PLTR231201C00023000 | 2023-11-30 3:40PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 4,412 | 81.25% |
| PLTR231201C00023500 | 2023-11-30 12:45PM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,097 | 93.75% |
| PLTR231201C00024000 | 2023-11-30 1:13PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 3,106 | 100.00% |
| PLTR231201C00024500 | 2023-11-29 10:14AM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,603 | 112.50% |
| PLTR231201C00025000 | 2023-11-30 2:38PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,647 | 125.00% |
| PLTR231201C00025500 | 2023-11-24 12:59PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 202 | 131.25% |
| PLTR231201C00026000 | 2023-11-27 9:52AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 790 | 143.75% |
| PLTR231201C00027000 | 2023-11-24 9:30AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 632 | 156.25% |
| PLTR231201C00030000 | 2023-11-22 12:42PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 853 | 206.25% |
| PLTR231201C00035000 | 2023-11-27 1:36PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 793 | 275.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR231201P00007500 | 2023-10-30 10:16AM EST | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 500.00% |
| PLTR231201P00009000 | 2023-11-06 3:20PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 400.00% |
| PLTR231201P00010000 | 2023-11-14 9:30AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 269 | 350.00% |
| PLTR231201P00011000 | 2023-11-20 9:41AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 237 | 312.50% |
| PLTR231201P00012000 | 2023-11-28 11:04AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 275.00% |
| PLTR231201P00012500 | 2023-11-30 11:38AM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 453 | 250.00% |
| PLTR231201P00013000 | 2023-11-30 9:31AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 231.25% |
| PLTR231201P00013500 | 2023-11-28 9:35AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,473 | 212.50% |
| PLTR231201P00014000 | 2023-11-28 11:15AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,612 | 193.75% |
| PLTR231201P00014500 | 2023-11-28 12:29PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,072 | 175.00% |
| PLTR231201P00015000 | 2023-11-30 2:43PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,510 | 162.50% |
| PLTR231201P00015500 | 2023-11-30 1:37PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,213 | 143.75% |
| PLTR231201P00016000 | 2023-11-29 11:27AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,988 | 125.00% |
| PLTR231201P00016500 | 2023-11-30 2:33PM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,856 | 112.50% |
| PLTR231201P00017000 | 2023-11-30 2:22PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,758 | 96.88% |
| PLTR231201P00017500 | 2023-11-30 1:53PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 5,983 | 81.25% |
| PLTR231201P00018000 | 2023-11-30 3:20PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 969 | 4,522 | 68.75% |
| PLTR231201P00018500 | 2023-11-30 3:59PM EST | 18.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 895 | 8,097 | 62.50% |
| PLTR231201P00019000 | 2023-11-30 3:59PM EST | 19.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,443 | 7,889 | 55.47% |
| PLTR231201P00019500 | 2023-11-30 3:59PM EST | 19.50 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 8,936 | 8,270 | 48.83% |
| PLTR231201P00020000 | 2023-11-30 3:59PM EST | 20.00 | 0.26 | 0.26 | 0.27 | -0.18 | -40.91% | 7,650 | 5,761 | 49.61% |
| PLTR231201P00020500 | 2023-11-30 3:55PM EST | 20.50 | 0.62 | 0.58 | 0.62 | -0.15 | -19.48% | 1,091 | 4,648 | 54.69% |
| PLTR231201P00021000 | 2023-11-30 3:56PM EST | 21.00 | 1.02 | 0.98 | 1.04 | -0.18 | -15.00% | 520 | 1,928 | 57.03% |
| PLTR231201P00021500 | 2023-11-30 3:57PM EST | 21.50 | 1.47 | 1.46 | 1.54 | -0.14 | -8.70% | 705 | 1,682 | 72.27% |
| PLTR231201P00022000 | 2023-11-30 3:56PM EST | 22.00 | 1.98 | 1.87 | 2.06 | -0.10 | -4.81% | 128 | 374 | 68.75% |
| PLTR231201P00022500 | 2023-11-30 3:30PM EST | 22.50 | 2.57 | 2.39 | 2.53 | -0.09 | -3.38% | 490 | 235 | 78.13% |
| PLTR231201P00023000 | 2023-11-30 10:15AM EST | 23.00 | 2.99 | 2.85 | 3.40 | -0.06 | -1.97% | 41 | 72 | 166.02% |
| PLTR231201P00023500 | 2023-11-30 12:19PM EST | 23.50 | 3.65 | 3.30 | 3.60 | +0.25 | +7.35% | 21 | 14 | 50.00% |
| PLTR231201P00024000 | 2023-11-30 2:53PM EST | 24.00 | 3.95 | 3.85 | 4.00 | -0.25 | -5.95% | 12 | 48 | 147.66% |
| PLTR231201P00024500 | 2023-11-29 10:55AM EST | 24.50 | 4.35 | 4.35 | 4.60 | 0.00 | - | 12 | 10 | 142.19% |
| PLTR231201P00025000 | 2023-11-30 1:34PM EST | 25.00 | 5.05 | 4.90 | 5.00 | -0.05 | -0.98% | 18 | 0 | 50.00% |
| PLTR231201P00026000 | 2023-11-30 11:56AM EST | 26.00 | 6.05 | 5.90 | 6.00 | -0.05 | -0.82% | 93 | 3 | 50.00% |
| PLTR231201P00030000 | 2023-11-30 11:09AM EST | 30.00 | 10.00 | 9.85 | 10.10 | -0.35 | -3.38% | 10 | 0 | 253.13% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.