Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.47-0.68 (-2.94%)
At close: 4:00PM EDT
Strike:20.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR210423C00020000 | 2021-04-16 3:58PM EDT | 2021-04-23 | 2.51 | 2.50 | 2.60 | -0.69 | -21.56% | 332 | 669 | 68.36% |
| PLTR210430C00020000 | 2021-04-16 3:39PM EDT | 2021-04-30 | 2.59 | 2.66 | 2.74 | -0.76 | -22.69% | 165 | 328 | 64.26% |
| PLTR210507C00020000 | 2021-04-16 3:41PM EDT | 2021-05-07 | 2.80 | 2.82 | 2.90 | -0.65 | -18.84% | 47 | 338 | 63.48% |
| PLTR210514C00020000 | 2021-04-16 3:18PM EDT | 2021-05-14 | 3.00 | 2.99 | 3.10 | -0.65 | -17.81% | 71 | 172 | 65.14% |
| PLTR210521C00020000 | 2021-04-16 3:58PM EDT | 2021-05-21 | 3.14 | 3.10 | 3.20 | -0.56 | -15.14% | 613 | 9,378 | 62.99% |
| PLTR210528C00020000 | 2021-04-16 3:56PM EDT | 2021-05-28 | 3.26 | 3.20 | 3.35 | -0.79 | -19.51% | 61 | 60 | 62.60% |
| PLTR210618C00020000 | 2021-04-16 3:58PM EDT | 2021-06-18 | 3.63 | 3.55 | 3.65 | -0.57 | -13.57% | 1,227 | 5,174 | 61.57% |
| PLTR210820C00020000 | 2021-04-16 3:58PM EDT | 2021-08-20 | 4.42 | 4.30 | 4.45 | -0.54 | -10.89% | 227 | 3,784 | 60.45% |
| PLTR211119C00020000 | 2021-04-16 3:59PM EDT | 2021-11-19 | 5.23 | 5.20 | 5.25 | -0.47 | -8.25% | 157 | 4,692 | 59.89% |
| PLTR220121C00020000 | 2021-04-16 3:58PM EDT | 2022-01-21 | 5.90 | 5.75 | 5.90 | -0.45 | -7.09% | 648 | 17,819 | 61.30% |
| PLTR220617C00020000 | 2021-04-16 3:52PM EDT | 2022-06-17 | 7.12 | 7.10 | 7.20 | -0.63 | -8.13% | 329 | 5,218 | 65.10% |
| PLTR230120C00020000 | 2021-04-16 3:57PM EDT | 2023-01-20 | 8.80 | 8.70 | 9.10 | -0.52 | -5.58% | 498 | 16,128 | 70.12% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR210423P00020000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,440 | 4,214 | 69.53% |
| PLTR210430P00020000 | 2021-04-16 3:46PM EDT | 2021-04-30 | 0.23 | 0.24 | 0.25 | +0.01 | +4.55% | 859 | 3,202 | 65.63% |
| PLTR210507P00020000 | 2021-04-16 3:57PM EDT | 2021-05-07 | 0.39 | 0.36 | 0.40 | +0.04 | +11.43% | 293 | 1,481 | 62.89% |
| PLTR210514P00020000 | 2021-04-16 3:58PM EDT | 2021-05-14 | 0.55 | 0.54 | 0.56 | +0.05 | +10.00% | 176 | 603 | 63.77% |
| PLTR210521P00020000 | 2021-04-16 3:59PM EDT | 2021-05-21 | 0.68 | 0.67 | 0.69 | +0.06 | +9.68% | 1,363 | 27,088 | 62.99% |
| PLTR210528P00020000 | 2021-04-16 3:56PM EDT | 2021-05-28 | 0.79 | 0.78 | 0.80 | +0.05 | +6.76% | 185 | 789 | 62.01% |
| PLTR210618P00020000 | 2021-04-16 3:59PM EDT | 2021-06-18 | 1.10 | 1.08 | 1.14 | +0.07 | +6.80% | 611 | 27,074 | 60.94% |
| PLTR210820P00020000 | 2021-04-16 3:33PM EDT | 2021-08-20 | 1.87 | 1.84 | 1.89 | +0.12 | +6.86% | 1,096 | 18,951 | 59.62% |
| PLTR211119P00020000 | 2021-04-16 3:59PM EDT | 2021-11-19 | 2.70 | 2.59 | 2.74 | +0.15 | +5.88% | 176 | 11,642 | 58.45% |
| PLTR220121P00020000 | 2021-04-16 3:23PM EDT | 2022-01-21 | 3.25 | 3.20 | 3.30 | +0.15 | +4.84% | 369 | 30,811 | 59.81% |
| PLTR220617P00020000 | 2021-04-16 3:41PM EDT | 2022-06-17 | 4.50 | 4.25 | 4.50 | +0.27 | +6.38% | 53 | 3,465 | 61.55% |
| PLTR230120P00020000 | 2021-04-16 3:47PM EDT | 2023-01-20 | 5.95 | 5.65 | 5.95 | +0.15 | +2.59% | 658 | 7,686 | 63.89% |
© 2021 Verizon Media. All rights reserved.
