Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.43+0.81 (+3.04%)
At close: 4:00PM EDT
27.51 +0.08 (0.29%)
After hours: 05:45PM EDT
After hours: 05:45PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211119C00003000 | 2021-06-21 11:53AM EDT | 3.00 | 23.68 | 23.50 | 23.65 | +1.38 | +6.19% | 4 | 29 | 0.00% |
| PLTR211119C00005000 | 2021-06-23 1:38PM EDT | 5.00 | 22.00 | 21.45 | 21.60 | +0.90 | +4.27% | 1 | 173 | 0.00% |
| PLTR211119C00008000 | 2021-06-21 11:32AM EDT | 8.00 | 17.14 | 18.55 | 18.70 | 0.00 | - | 1 | 221 | 0.00% |
| PLTR211119C00010000 | 2021-06-24 11:08AM EDT | 10.00 | 16.80 | 16.60 | 16.75 | +0.75 | +4.67% | 2 | 1,017 | 0.00% |
| PLTR211119C00012000 | 2021-06-24 11:18AM EDT | 12.00 | 14.80 | 14.65 | 14.75 | +0.64 | +4.52% | 3 | 1,206 | 0.00% |
| PLTR211119C00013000 | 2021-06-23 2:43PM EDT | 13.00 | 13.20 | 13.75 | 13.90 | 0.00 | - | 1 | 363 | 0.00% |
| PLTR211119C00014000 | 2021-06-15 10:07AM EDT | 14.00 | 11.33 | 12.60 | 12.80 | 0.00 | - | 3 | 632 | 0.00% |
| PLTR211119C00015000 | 2021-06-24 11:02AM EDT | 15.00 | 11.90 | 11.75 | 11.95 | +0.38 | +3.30% | 3 | 2,558 | 0.00% |
| PLTR211119C00017000 | 2021-06-23 12:32PM EDT | 17.00 | 10.00 | 9.80 | 10.05 | +0.56 | +5.93% | 1 | 2,188 | 0.00% |
| PLTR211119C00018000 | 2021-06-24 10:53AM EDT | 18.00 | 9.10 | 9.00 | 9.10 | +0.55 | +6.43% | 1 | 2,485 | 0.00% |
| PLTR211119C00019000 | 2021-06-24 10:42AM EDT | 19.00 | 8.25 | 8.20 | 8.35 | +0.40 | +5.10% | 13 | 2,358 | 0.00% |
| PLTR211119C00020000 | 2020-11-10 4:02PM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PLTR211119C00021000 | 2021-06-24 9:30AM EDT | 21.00 | 6.85 | 6.65 | 6.85 | +0.65 | +10.48% | 5 | 1,144 | 56.93% |
| PLTR211119C00022000 | 2021-06-24 11:17AM EDT | 22.00 | 6.10 | 6.05 | 6.15 | +0.25 | +4.27% | 34 | 4,160 | 64.06% |
| PLTR211119C00023000 | 2021-06-24 11:02AM EDT | 23.00 | 5.55 | 5.30 | 5.40 | +0.30 | +5.71% | 96 | 4,558 | 63.77% |
| PLTR211119C00024000 | 2021-06-24 11:33AM EDT | 24.00 | 4.90 | 4.80 | 4.95 | +0.22 | +4.70% | 18 | 1,904 | 69.68% |
| PLTR211119C00025000 | 2021-06-24 11:43AM EDT | 25.00 | 4.30 | 4.25 | 4.40 | +0.10 | +2.38% | 237 | 13,726 | 71.09% |
| PLTR211119C00026000 | 2021-06-24 11:18AM EDT | 26.00 | 3.95 | 3.90 | 4.00 | +0.20 | +5.33% | 59 | 6,914 | 75.24% |
| PLTR211119C00027000 | 2021-06-24 11:47AM EDT | 27.00 | 3.41 | 3.40 | 3.45 | +0.11 | +3.33% | 228 | 9,264 | 74.32% |
| PLTR211119C00028000 | 2021-06-24 11:19AM EDT | 28.00 | 3.15 | 3.05 | 3.15 | +0.22 | +7.51% | 109 | 4,075 | 76.90% |
| PLTR211119C00029000 | 2021-06-24 11:02AM EDT | 29.00 | 2.79 | 2.78 | 2.82 | +0.19 | +7.31% | 16 | 2,489 | 79.00% |
| PLTR211119C00031000 | 2021-06-24 11:53AM EDT | 31.00 | 2.15 | 2.11 | 2.21 | +0.06 | +2.87% | 59 | 1,998 | 79.44% |
| PLTR211119C00032000 | 2021-06-24 11:19AM EDT | 32.00 | 1.99 | 1.94 | 1.99 | +0.14 | +7.57% | 112 | 3,461 | 81.42% |
| PLTR211119C00034000 | 2021-06-24 11:29AM EDT | 34.00 | 1.59 | 1.53 | 1.57 | +0.13 | +8.90% | 12 | 660 | 82.72% |
| PLTR211119C00035000 | 2021-06-24 11:06AM EDT | 35.00 | 1.45 | 1.42 | 1.47 | +0.12 | +9.02% | 59 | 14,774 | 85.16% |
| PLTR211119C00037000 | 2021-06-24 11:01AM EDT | 37.00 | 1.19 | 1.11 | 1.16 | +0.10 | +9.17% | 71 | 4,112 | 85.79% |
| PLTR211119C00040000 | 2021-06-24 11:02AM EDT | 40.00 | 0.90 | 0.87 | 0.91 | +0.08 | +9.76% | 248 | 12,882 | 90.09% |
| PLTR211119C00042000 | 2021-06-24 11:16AM EDT | 42.00 | 0.76 | 0.74 | 0.75 | +0.08 | +11.76% | 1 | 2,706 | 91.94% |
| PLTR211119C00045000 | 2021-06-24 10:28AM EDT | 45.00 | 0.57 | 0.59 | 0.63 | +0.01 | +1.79% | 22 | 6,063 | 95.90% |
| PLTR211119C00047000 | 2021-06-24 11:15AM EDT | 47.00 | 0.53 | 0.49 | 0.54 | +0.03 | +6.00% | 3 | 786 | 97.17% |
| PLTR211119C00050000 | 2021-06-24 10:44AM EDT | 50.00 | 0.44 | 0.43 | 0.44 | +0.03 | +7.32% | 35 | 10,945 | 100.78% |
| PLTR211119C00055000 | 2021-06-24 11:14AM EDT | 55.00 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 103 | 9,468 | 105.66% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211119P00003000 | 2021-06-11 3:09PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 237.50% |
| PLTR211119P00005000 | 2021-06-18 3:42PM EDT | 5.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 412 | 192.97% |
| PLTR211119P00008000 | 2020-11-10 4:02PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PLTR211119P00010000 | 2021-06-22 9:30AM EDT | 10.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 29 | 1,259 | 123.83% |
| PLTR211119P00012000 | 2021-06-22 11:32AM EDT | 12.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 16 | 2,000 | 112.89% |
| PLTR211119P00015000 | 2020-11-10 1:25PM EDT | 15.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PLTR211119P00020000 | 2021-06-24 11:59AM EDT | 20.00 | 0.85 | 0.83 | 0.86 | -0.09 | -9.57% | 39 | 23,850 | 89.16% |
| PLTR211119P00022000 | 2021-06-24 11:56AM EDT | 22.00 | 1.43 | 1.43 | 1.45 | -0.11 | -7.14% | 38 | 10,128 | 90.04% |
© 2021 Verizon Media. All rights reserved.
