Singapore markets closed
Straits Times Index
3,122.21 +20.28 (+0.65%) S&P 500
4,538.43 -38.67 (-0.84%) Dow
34,580.08 -59.72 (-0.17%) Nasdaq
15,085.47 -295.83 (-1.92%) BTC-USD
48,160.96 -704.36 (-1.44%) CMC Crypto 200
1,232.12 -209.64 (-14.54%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211210C00012000 | 2021-12-01 12:43PM EST | 12.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR211210C00013000 | 2021-12-03 11:14AM EST | 13.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR211210C00014000 | 2021-12-03 1:25PM EST | 14.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR211210C00015000 | 2021-12-03 1:40PM EST | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| PLTR211210C00016000 | 2021-12-03 3:42PM EST | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR211210C00017000 | 2021-12-03 3:46PM EST | 17.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PLTR211210C00018000 | 2021-12-03 3:54PM EST | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 0.00% |
| PLTR211210C00018500 | 2021-12-03 3:59PM EST | 18.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 0.00% |
| PLTR211210C00019000 | 2021-12-03 3:59PM EST | 19.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4,933 | 0 | 0.39% |
| PLTR211210C00019500 | 2021-12-03 3:59PM EST | 19.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,348 | 0 | 6.25% |
| PLTR211210C00020000 | 2021-12-03 3:59PM EST | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8,303 | 0 | 12.50% |
| PLTR211210C00020500 | 2021-12-03 3:58PM EST | 20.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,753 | 0 | 25.00% |
| PLTR211210C00021000 | 2021-12-03 3:59PM EST | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,107 | 0 | 25.00% |
| PLTR211210C00021500 | 2021-12-03 3:57PM EST | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 25.00% |
| PLTR211210C00022000 | 2021-12-03 3:57PM EST | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 25.00% |
| PLTR211210C00022500 | 2021-12-03 3:56PM EST | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| PLTR211210C00023000 | 2021-12-03 3:59PM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 50.00% |
| PLTR211210C00023500 | 2021-12-03 3:55PM EST | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 50.00% |
| PLTR211210C00024000 | 2021-12-03 3:48PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 50.00% |
| PLTR211210C00024500 | 2021-12-03 3:34PM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| PLTR211210C00025000 | 2021-12-03 2:52PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| PLTR211210C00025500 | 2021-12-03 3:03PM EST | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PLTR211210C00026000 | 2021-12-03 3:51PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PLTR211210C00026500 | 2021-12-03 3:46PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PLTR211210C00027000 | 2021-12-03 3:46PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| PLTR211210C00027500 | 2021-12-03 12:41PM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR211210C00028000 | 2021-12-03 3:49PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PLTR211210C00028500 | 2021-11-30 3:28PM EST | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PLTR211210C00029000 | 2021-12-03 3:51PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PLTR211210C00029500 | 2021-11-30 10:31AM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PLTR211210C00030000 | 2021-12-03 9:30AM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR211210C00030500 | 2021-11-30 1:57PM EST | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PLTR211210C00031000 | 2021-11-24 10:59AM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLTR211210C00035000 | 2021-11-30 10:10AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR211210C00040000 | 2021-11-22 3:36PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211210P00012000 | 2021-12-03 1:16PM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR211210P00013000 | 2021-12-03 1:24PM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PLTR211210P00014000 | 2021-12-03 3:56PM EST | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| PLTR211210P00015000 | 2021-12-03 3:59PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 50.00% |
| PLTR211210P00016000 | 2021-12-03 3:58PM EST | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,722 | 0 | 50.00% |
| PLTR211210P00017000 | 2021-12-03 3:57PM EST | 17.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,358 | 0 | 25.00% |
| PLTR211210P00018000 | 2021-12-03 3:59PM EST | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,064 | 0 | 12.50% |
| PLTR211210P00018500 | 2021-12-03 3:59PM EST | 18.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,512 | 0 | 6.25% |
| PLTR211210P00019000 | 2021-12-03 3:59PM EST | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,006 | 0 | 0.00% |
| PLTR211210P00019500 | 2021-12-03 3:59PM EST | 19.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 0.00% |
| PLTR211210P00020000 | 2021-12-03 3:57PM EST | 20.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 0.00% |
| PLTR211210P00020500 | 2021-12-03 3:51PM EST | 20.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.00% |
| PLTR211210P00021000 | 2021-12-03 3:59PM EST | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| PLTR211210P00021500 | 2021-12-03 3:48PM EST | 21.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| PLTR211210P00022000 | 2021-12-03 3:54PM EST | 22.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| PLTR211210P00022500 | 2021-12-03 3:03PM EST | 22.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| PLTR211210P00023000 | 2021-12-03 3:52PM EST | 23.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| PLTR211210P00023500 | 2021-12-03 3:50PM EST | 23.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| PLTR211210P00024000 | 2021-12-03 3:59PM EST | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| PLTR211210P00024500 | 2021-12-03 3:07PM EST | 24.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PLTR211210P00025000 | 2021-12-03 3:49PM EST | 25.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PLTR211210P00025500 | 2021-12-03 3:52PM EST | 25.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PLTR211210P00026000 | 2021-12-03 3:49PM EST | 26.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PLTR211210P00026500 | 2021-12-02 2:47PM EST | 26.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR211210P00027000 | 2021-12-03 3:55PM EST | 27.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR211210P00027500 | 2021-12-03 2:52PM EST | 27.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR211210P00028000 | 2021-12-03 2:02PM EST | 28.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR211210P00028500 | 2021-12-03 10:49AM EST | 28.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR211210P00029000 | 2021-12-02 1:51PM EST | 29.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR211210P00029500 | 2021-12-01 2:30PM EST | 29.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR211210P00030000 | 2021-12-01 3:34PM EST | 30.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PLTR211210P00030500 | 2021-12-01 1:55PM EST | 30.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR211210P00031000 | 2021-12-01 2:40PM EST | 31.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR211210P00035000 | 2021-12-01 1:54PM EST | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR211210P00040000 | 2021-11-29 1:07PM EST | 40.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
