Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00002500 | 2024-05-09 1:13PM EDT | 2.50 | 10.45 | 10.45 | 10.65 | 0.00 | - | 1 | 0 | 1,762.50% |
| PARA240510C00005000 | 2024-05-07 9:47AM EDT | 5.00 | 8.19 | 6.75 | 8.85 | +8.19 | - | - | 1 | 2,015.63% |
| PARA240510C00007500 | 2024-04-11 3:03PM EDT | 7.50 | 3.00 | 5.55 | 6.65 | 0.00 | - | - | 2 | 1,120.31% |
| PARA240510C00009000 | 2024-05-09 3:48PM EDT | 9.00 | 4.05 | 3.05 | 4.90 | +0.25 | +6.58% | 47 | 144 | 1,025.00% |
| PARA240510C00009500 | 2024-05-08 2:26PM EDT | 9.50 | 3.25 | 3.50 | 3.65 | 0.00 | - | 1 | 7 | 409.38% |
| PARA240510C00010000 | 2024-05-09 3:01PM EDT | 10.00 | 3.05 | 2.78 | 3.15 | +0.19 | +6.64% | 33 | 286 | 354.69% |
| PARA240510C00010500 | 2024-05-09 2:32PM EDT | 10.50 | 2.44 | 2.35 | 2.89 | +0.09 | +3.83% | 7 | 199 | 265.63% |
| PARA240510C00011000 | 2024-05-09 3:46PM EDT | 11.00 | 2.05 | 2.07 | 2.35 | +0.17 | +9.04% | 482 | 1,530 | 301.56% |
| PARA240510C00011500 | 2024-05-09 12:09PM EDT | 11.50 | 1.38 | 1.53 | 1.74 | +0.09 | +6.98% | 11 | 2,028 | 189.06% |
| PARA240510C00012000 | 2024-05-09 3:56PM EDT | 12.00 | 1.10 | 0.90 | 1.18 | +0.21 | +23.60% | 1,019 | 3,658 | 170.31% |
| PARA240510C00012500 | 2024-05-09 3:56PM EDT | 12.50 | 0.62 | 0.55 | 0.79 | +0.10 | +19.23% | 183 | 3,543 | 109.38% |
| PARA240510C00013000 | 2024-05-09 3:59PM EDT | 13.00 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 1,775 | 4,678 | 74.22% |
| PARA240510C00013500 | 2024-05-09 3:58PM EDT | 13.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 1,813 | 5,961 | 85.94% |
| PARA240510C00014000 | 2024-05-09 3:59PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 735 | 4,541 | 109.38% |
| PARA240510C00014500 | 2024-05-09 3:54PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 221 | 2,465 | 128.13% |
| PARA240510C00015000 | 2024-05-09 3:56PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 229 | 6,570 | 159.38% |
| PARA240510C00015500 | 2024-05-09 2:53PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 406 | 171.88% |
| PARA240510C00016000 | 2024-05-09 3:29PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 151 | 2,115 | 187.50% |
| PARA240510C00016500 | 2024-05-08 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,102 | 187.50% |
| PARA240510C00017000 | 2024-05-09 10:56AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,788 | 212.50% |
| PARA240510C00017500 | 2024-05-07 1:06PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 1,788 | 231.25% |
| PARA240510C00018000 | 2024-05-09 12:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,227 | 250.00% |
| PARA240510C00018500 | 2024-05-07 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 607 | 275.00% |
| PARA240510C00019000 | 2024-05-07 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,636 | 287.50% |
| PARA240510C00019500 | 2024-05-06 2:12PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 300.00% |
| PARA240510C00020000 | 2024-05-07 1:08PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,178 | 325.00% |
| PARA240510C00021000 | 2024-04-29 12:09PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| PARA240510C00022000 | 2024-05-06 1:25PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 287 | 375.00% |
| PARA240510C00022500 | 2024-05-02 2:08PM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 33 | 393.75% |
| PARA240510C00023000 | 2024-05-06 9:51AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 122 | 412.50% |
| PARA240510C00025000 | 2024-05-06 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 54 | 462.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00007500 | 2024-05-06 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 475.00% |
| PARA240510P00008000 | 2024-05-03 3:58PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 265 | 494 | 387.50% |
| PARA240510P00008500 | 2024-05-06 9:37AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 736 | 337.50% |
| PARA240510P00009000 | 2024-05-07 11:54AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 733 | 300.00% |
| PARA240510P00009500 | 2024-05-09 12:34PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,031 | 262.50% |
| PARA240510P00010000 | 2024-05-08 1:30PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,342 | 243.75% |
| PARA240510P00010500 | 2024-05-09 2:31PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,004 | 187.50% |
| PARA240510P00011000 | 2024-05-09 12:18PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,872 | 150.00% |
| PARA240510P00011500 | 2024-05-09 11:39AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 2,085 | 118.75% |
| PARA240510P00012000 | 2024-05-09 3:54PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 818 | 4,561 | 93.75% |
| PARA240510P00012500 | 2024-05-09 3:59PM EDT | 12.50 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 535 | 3,567 | 78.13% |
| PARA240510P00013000 | 2024-05-09 3:59PM EDT | 13.00 | 0.15 | 0.14 | 0.18 | -0.25 | -62.50% | 1,042 | 10,066 | 72.66% |
| PARA240510P00013500 | 2024-05-09 3:59PM EDT | 13.50 | 0.49 | 0.43 | 0.49 | -0.23 | -31.94% | 259 | 2,966 | 63.28% |
| PARA240510P00014000 | 2024-05-09 3:54PM EDT | 14.00 | 1.03 | 0.73 | 1.30 | -0.14 | -11.97% | 43 | 3,392 | 140.63% |
| PARA240510P00014500 | 2024-05-09 3:39PM EDT | 14.50 | 1.50 | 1.09 | 2.41 | -0.20 | -11.76% | 107 | 1,494 | 299.22% |
| PARA240510P00015000 | 2024-05-09 3:29PM EDT | 15.00 | 2.12 | 1.59 | 3.75 | -0.05 | -2.30% | 45 | 547 | 521.09% |
| PARA240510P00015500 | 2024-05-08 12:56PM EDT | 15.50 | 2.79 | 1.55 | 4.50 | 0.00 | - | 5 | 2 | 511.72% |
| PARA240510P00016000 | 2024-05-09 12:25PM EDT | 16.00 | 3.15 | 2.45 | 4.95 | -0.05 | -1.56% | 1 | 29 | 628.13% |
| PARA240510P00016500 | 2024-05-03 3:48PM EDT | 16.50 | 3.63 | 2.03 | 5.55 | 0.00 | - | 2 | 1 | 489.06% |
| PARA240510P00017000 | 2024-05-06 11:31AM EDT | 17.00 | 3.75 | 2.55 | 6.00 | 0.00 | - | 1 | 1 | 517.19% |
| PARA240510P00018500 | 2024-05-06 1:39PM EDT | 18.50 | 5.00 | 4.35 | 5.45 | +5.00 | - | - | 4 | 346.88% |
| PARA240510P00021000 | 2024-04-29 10:12AM EDT | 21.00 | 8.60 | 7.50 | 10.00 | 0.00 | - | - | 0 | 992.97% |
| PARA240510P00022000 | 2024-04-29 10:12AM EDT | 22.00 | 9.60 | 8.50 | 11.00 | 0.00 | - | - | 0 | 1,045.31% |
© 2024 Yahoo. All rights reserved.