Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00003000 | 2024-05-07 9:49AM EDT | 3.00 | 10.25 | 10.00 | 10.15 | 0.00 | - | - | 0 | 543.75% |
| PARA240517C00005000 | 2024-05-07 11:13AM EDT | 5.00 | 8.15 | 8.00 | 8.10 | 0.00 | - | - | 25 | 287.50% |
| PARA240517C00007000 | 2024-05-06 10:40AM EDT | 7.00 | 7.00 | 6.00 | 6.15 | 0.00 | - | 1 | 29 | 248.44% |
| PARA240517C00008000 | 2024-05-03 11:05AM EDT | 8.00 | 6.32 | 5.00 | 5.15 | 0.00 | - | 4 | 88 | 201.56% |
| PARA240517C00008500 | 2024-05-07 10:06AM EDT | 8.50 | 4.80 | 4.50 | 4.65 | 0.00 | - | 2 | 8 | 180.47% |
| PARA240517C00009000 | 2024-05-07 9:53AM EDT | 9.00 | 4.20 | 4.00 | 4.10 | 0.00 | - | 1 | 161 | 121.88% |
| PARA240517C00009500 | 2024-04-26 10:16AM EDT | 9.50 | 2.65 | 3.50 | 3.65 | 0.00 | - | 3 | 1 | 140.63% |
| PARA240517C00010000 | 2024-05-10 1:07PM EDT | 10.00 | 3.14 | 2.83 | 3.10 | +0.34 | +12.14% | 6 | 1,388 | 90.63% |
| PARA240517C00010500 | 2024-05-09 1:16PM EDT | 10.50 | 2.47 | 2.52 | 2.62 | 0.00 | - | 1 | 101 | 90.63% |
| PARA240517C00011000 | 2024-05-10 2:16PM EDT | 11.00 | 2.09 | 2.03 | 2.11 | +0.01 | +0.48% | 136 | 4,049 | 69.53% |
| PARA240517C00011500 | 2024-05-10 11:40AM EDT | 11.50 | 1.53 | 1.54 | 1.64 | +0.03 | +2.00% | 10 | 495 | 66.41% |
| PARA240517C00012000 | 2024-05-10 2:29PM EDT | 12.00 | 1.14 | 1.11 | 1.15 | -0.08 | -6.56% | 293 | 36,962 | 51.95% |
| PARA240517C00012500 | 2024-05-10 2:41PM EDT | 12.50 | 0.73 | 0.73 | 0.75 | -0.14 | -16.09% | 342 | 4,447 | 51.37% |
| PARA240517C00013000 | 2024-05-10 2:12PM EDT | 13.00 | 0.45 | 0.41 | 0.44 | -0.09 | -16.67% | 1,590 | 13,540 | 51.17% |
| PARA240517C00013500 | 2024-05-10 2:36PM EDT | 13.50 | 0.24 | 0.23 | 0.25 | -0.12 | -33.33% | 1,523 | 3,979 | 52.73% |
| PARA240517C00014000 | 2024-05-10 2:36PM EDT | 14.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 588 | 7,732 | 58.20% |
| PARA240517C00014500 | 2024-05-10 2:23PM EDT | 14.50 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 293 | 1,389 | 65.63% |
| PARA240517C00015000 | 2024-05-10 2:10PM EDT | 15.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 749 | 21,417 | 71.88% |
| PARA240517C00015500 | 2024-05-10 1:31PM EDT | 15.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 63 | 843 | 80.47% |
| PARA240517C00016000 | 2024-05-10 2:24PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 714 | 7,953 | 85.94% |
| PARA240517C00016500 | 2024-05-10 2:38PM EDT | 16.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 22 | 1,250 | 93.75% |
| PARA240517C00017000 | 2024-05-10 2:10PM EDT | 17.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 119 | 6,244 | 100.00% |
| PARA240517C00017500 | 2024-05-10 12:16PM EDT | 17.50 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 1 | 528 | 121.09% |
| PARA240517C00018000 | 2024-05-10 2:03PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 458 | 8,099 | 110.94% |
| PARA240517C00018500 | 2024-05-10 10:52AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 545 | 759 | 109.38% |
| PARA240517C00019000 | 2024-05-10 2:12PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 5,143 | 115.63% |
| PARA240517C00019500 | 2024-05-10 2:09PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 318 | 106.25% |
| PARA240517C00020000 | 2024-05-10 10:03AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,864 | 112.50% |
| PARA240517C00021000 | 2024-05-08 9:52AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 108 | 142.19% |
| PARA240517C00022000 | 2024-05-03 11:14AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6 | 137.50% |
| PARA240517C00025000 | 2024-05-10 1:50PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 380 | 162.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00006000 | 2024-03-25 10:09AM EDT | 6.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 464.06% |
| PARA240517P00007000 | 2024-05-07 12:37PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 930 | 2,026 | 168.75% |
| PARA240517P00008000 | 2024-05-08 10:14AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,179 | 137.50% |
| PARA240517P00008500 | 2024-05-08 10:30AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 444 | 596 | 140.63% |
| PARA240517P00009000 | 2024-05-09 11:28AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 2,539 | 125.00% |
| PARA240517P00009500 | 2024-05-08 1:42PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 450 | 101.56% |
| PARA240517P00010000 | 2024-05-10 2:30PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 14,969 | 93.75% |
| PARA240517P00010500 | 2024-05-10 2:23PM EDT | 10.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 653 | 89.06% |
| PARA240517P00011000 | 2024-05-10 2:02PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 145 | 6,095 | 70.31% |
| PARA240517P00011500 | 2024-05-10 2:17PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 89 | 1,618 | 60.16% |
| PARA240517P00012000 | 2024-05-10 2:06PM EDT | 12.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 842 | 5,892 | 53.91% |
| PARA240517P00012500 | 2024-05-10 2:14PM EDT | 12.50 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 541 | 5,244 | 53.13% |
| PARA240517P00013000 | 2024-05-10 2:35PM EDT | 13.00 | 0.36 | 0.36 | 0.38 | -0.08 | -17.39% | 1,622 | 2,071 | 53.52% |
| PARA240517P00013500 | 2024-05-10 2:18PM EDT | 13.50 | 0.66 | 0.65 | 0.71 | -0.09 | -12.00% | 7,190 | 267 | 56.45% |
| PARA240517P00014000 | 2024-05-10 1:23PM EDT | 14.00 | 1.06 | 1.00 | 1.13 | -0.02 | -1.85% | 16 | 826 | 59.38% |
| PARA240517P00014500 | 2024-05-09 11:09AM EDT | 14.50 | 1.49 | 1.50 | 1.57 | -0.37 | -19.89% | 30 | 516 | 70.31% |
| PARA240517P00015000 | 2024-05-10 9:54AM EDT | 15.00 | 1.97 | 1.89 | 2.26 | -0.40 | -16.88% | 25 | 392 | 92.58% |
| PARA240517P00015500 | 2024-05-03 3:55PM EDT | 15.50 | 2.83 | 2.45 | 2.61 | 0.00 | - | 15 | 66 | 96.48% |
| PARA240517P00016000 | 2024-05-08 1:56PM EDT | 16.00 | 3.30 | 1.70 | 3.50 | 0.00 | - | 25 | 621 | 193.36% |
| PARA240517P00016500 | 2024-04-25 10:24AM EDT | 16.50 | 4.15 | 3.40 | 3.55 | 0.00 | - | - | 2 | 103.13% |
| PARA240517P00017000 | 2024-05-03 2:16PM EDT | 17.00 | 3.55 | 1.89 | 4.50 | 0.00 | - | 585 | 610 | 221.68% |
| PARA240517P00017500 | 2024-04-22 10:01AM EDT | 17.50 | 5.35 | 2.97 | 5.00 | 0.00 | - | - | 1 | 234.77% |
| PARA240517P00018000 | 2024-05-03 9:30AM EDT | 18.00 | 4.00 | 3.55 | 5.50 | 0.00 | - | 1 | 9 | 246.88% |
| PARA240517P00021000 | 2024-04-30 11:09AM EDT | 21.00 | 9.20 | 7.10 | 8.60 | 0.00 | - | - | 0 | 327.34% |
| PARA240517P00025000 | 2024-04-15 12:50PM EDT | 25.00 | 14.12 | 10.65 | 13.05 | 0.00 | - | - | 0 | 467.77% |
© 2024 Yahoo. All rights reserved.