Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524C00007500 | 2024-05-02 2:33PM EDT | 7.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240524C00008000 | 2024-05-09 11:24AM EDT | 8.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PARA240524C00008500 | 2024-05-02 3:30PM EDT | 8.50 | 5.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| PARA240524C00009000 | 2024-05-03 2:53PM EDT | 9.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PARA240524C00010000 | 2024-05-09 10:43AM EDT | 10.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240524C00010500 | 2024-05-01 10:16AM EDT | 10.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PARA240524C00011000 | 2024-05-09 2:11PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PARA240524C00011500 | 2024-05-09 3:47PM EDT | 11.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PARA240524C00012000 | 2024-05-09 9:30AM EDT | 12.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240524C00012500 | 2024-05-09 2:59PM EDT | 12.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PARA240524C00013000 | 2024-05-09 12:10PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PARA240524C00013500 | 2024-05-09 3:48PM EDT | 13.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| PARA240524C00014000 | 2024-05-09 3:00PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| PARA240524C00014500 | 2024-05-08 3:05PM EDT | 14.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PARA240524C00015000 | 2024-05-09 3:53PM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| PARA240524C00015500 | 2024-05-09 3:53PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| PARA240524C00016000 | 2024-05-08 3:54PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PARA240524C00016500 | 2024-05-09 3:55PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| PARA240524C00017000 | 2024-05-09 3:40PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PARA240524C00017500 | 2024-05-09 3:53PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240524C00018000 | 2024-05-08 10:24AM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PARA240524C00018500 | 2024-05-07 3:32PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PARA240524C00019000 | 2024-05-09 1:28PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| PARA240524C00019500 | 2024-05-09 2:21PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PARA240524C00020000 | 2024-05-09 1:36PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| PARA240524C00021000 | 2024-05-08 12:40PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PARA240524C00022000 | 2024-05-09 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240524C00025000 | 2024-05-03 1:30PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524P00007500 | 2024-04-18 12:43PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PARA240524P00008000 | 2024-05-07 11:01AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PARA240524P00008500 | 2024-05-09 12:43PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PARA240524P00009000 | 2024-05-09 11:53AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PARA240524P00009500 | 2024-05-07 3:37PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240524P00010000 | 2024-05-09 12:39PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PARA240524P00010500 | 2024-05-09 10:08AM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PARA240524P00011000 | 2024-05-09 3:53PM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PARA240524P00011500 | 2024-05-09 3:26PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PARA240524P00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PARA240524P00012500 | 2024-05-09 3:33PM EDT | 12.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PARA240524P00013000 | 2024-05-09 11:20AM EDT | 13.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PARA240524P00013500 | 2024-05-09 12:29PM EDT | 13.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PARA240524P00014000 | 2024-05-09 2:57PM EDT | 14.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PARA240524P00014500 | 2024-05-06 10:33AM EDT | 14.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240524P00015000 | 2024-05-07 10:19AM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240524P00016000 | 2024-05-03 3:55PM EDT | 16.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| PARA240524P00016500 | 2024-05-03 3:09PM EDT | 16.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PARA240524P00017000 | 2024-04-22 9:40AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.