Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240531C00007000 | 2024-04-22 9:38AM EDT | 7.00 | 5.60 | 5.95 | 6.15 | 0.00 | - | - | 1 | 146.09% |
| PARA240531C00008500 | 2024-05-03 9:59AM EDT | 8.50 | 5.65 | 4.55 | 4.70 | 0.00 | - | 4 | 10 | 94.53% |
| PARA240531C00009000 | 2024-04-22 9:37AM EDT | 9.00 | 3.65 | 4.05 | 4.20 | 0.00 | - | - | 1 | 83.59% |
| PARA240531C00009500 | 2024-05-02 12:46PM EDT | 9.50 | 3.08 | 3.55 | 3.70 | 0.00 | - | 34 | 34 | 73.44% |
| PARA240531C00010000 | 2024-05-10 11:12AM EDT | 10.00 | 3.09 | 3.05 | 3.20 | -0.55 | -15.11% | 8 | 266 | 63.28% |
| PARA240531C00010500 | 2024-04-30 11:25AM EDT | 10.50 | 1.70 | 2.59 | 2.72 | 0.00 | - | 10 | 21 | 62.50% |
| PARA240531C00011000 | 2024-05-10 11:32AM EDT | 11.00 | 2.24 | 1.67 | 2.25 | +0.04 | +1.82% | 5 | 330 | 68.36% |
| PARA240531C00011500 | 2024-05-10 11:34AM EDT | 11.50 | 1.82 | 1.75 | 1.82 | -1.23 | -40.33% | 25 | 29 | 60.35% |
| PARA240531C00012000 | 2024-05-09 2:34PM EDT | 12.00 | 1.45 | 1.40 | 1.44 | +0.06 | +4.32% | 51 | 236 | 60.94% |
| PARA240531C00012500 | 2024-05-10 11:36AM EDT | 12.50 | 1.10 | 1.06 | 1.12 | 0.00 | - | 50 | 475 | 60.35% |
| PARA240531C00013000 | 2024-05-10 2:27PM EDT | 13.00 | 0.82 | 0.76 | 0.86 | +0.02 | +2.50% | 58 | 854 | 59.57% |
| PARA240531C00013500 | 2024-05-10 1:17PM EDT | 13.50 | 0.62 | 0.55 | 0.62 | +0.01 | +1.64% | 7 | 681 | 59.18% |
| PARA240531C00014000 | 2024-05-10 3:02PM EDT | 14.00 | 0.44 | 0.39 | 0.48 | -0.06 | -12.00% | 58 | 3,505 | 60.94% |
| PARA240531C00014500 | 2024-05-10 12:12PM EDT | 14.50 | 0.36 | 0.31 | 0.35 | -0.04 | -10.00% | 16 | 598 | 63.48% |
| PARA240531C00015000 | 2024-05-10 2:52PM EDT | 15.00 | 0.26 | 0.24 | 0.29 | -0.07 | -21.21% | 152 | 734 | 66.99% |
| PARA240531C00015500 | 2024-05-10 12:46PM EDT | 15.50 | 0.22 | 0.18 | 0.21 | -0.04 | -15.38% | 13 | 337 | 68.16% |
| PARA240531C00016000 | 2024-05-10 12:35PM EDT | 16.00 | 0.19 | 0.03 | 0.21 | -0.05 | -20.83% | 17 | 361 | 65.63% |
| PARA240531C00016500 | 2024-05-10 11:30AM EDT | 16.50 | 0.20 | 0.01 | 0.20 | 0.00 | - | 8 | 39 | 70.12% |
| PARA240531C00017000 | 2024-05-10 2:43PM EDT | 17.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 12 | 256 | 79.30% |
| PARA240531C00017500 | 2024-05-09 12:42PM EDT | 17.50 | 0.11 | 0.03 | 0.13 | 0.00 | - | 16 | 86 | 77.73% |
| PARA240531C00018000 | 2024-05-06 1:54PM EDT | 18.00 | 0.18 | 0.03 | 0.40 | 0.00 | - | 3 | 62 | 106.25% |
| PARA240531C00019000 | 2024-05-06 2:31PM EDT | 19.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 19 | 48 | 119.73% |
| PARA240531C00020000 | 2024-05-09 3:05PM EDT | 20.00 | 0.25 | 0.02 | 0.24 | +0.21 | +525.00% | 100 | 400 | 114.45% |
| PARA240531C00022500 | 2024-05-06 9:42AM EDT | 22.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 126 | 106.25% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240531P00007000 | 2024-04-17 11:26AM EDT | 7.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | - | 20 | 253.52% |
| PARA240531P00007500 | 2024-04-17 9:55AM EDT | 7.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 129.69% |
| PARA240531P00008000 | 2024-05-02 12:13PM EDT | 8.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 45 | 107 | 211.91% |
| PARA240531P00008500 | 2024-05-03 1:54PM EDT | 8.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 19 | 106.25% |
| PARA240531P00009000 | 2024-05-03 1:54PM EDT | 9.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 5 | 280 | 108.98% |
| PARA240531P00009500 | 2024-05-08 2:17PM EDT | 9.50 | 0.07 | 0.01 | 0.61 | 0.00 | - | 25 | 140 | 132.81% |
| PARA240531P00010000 | 2024-05-09 10:04AM EDT | 10.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 5 | 346 | 82.81% |
| PARA240531P00010500 | 2024-05-10 12:47PM EDT | 10.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 55 | 333 | 66.02% |
| PARA240531P00011000 | 2024-05-10 11:26AM EDT | 11.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 1 | 4,154 | 62.11% |
| PARA240531P00011500 | 2024-05-10 2:00PM EDT | 11.50 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 1 | 463 | 59.77% |
| PARA240531P00012000 | 2024-05-10 1:51PM EDT | 12.00 | 0.27 | 0.28 | 0.32 | -0.11 | -28.95% | 10 | 310 | 58.59% |
| PARA240531P00012500 | 2024-05-10 11:37AM EDT | 12.50 | 0.50 | 0.46 | 0.49 | -0.05 | -9.09% | 102 | 294 | 58.59% |
| PARA240531P00013000 | 2024-05-10 1:07PM EDT | 13.00 | 0.72 | 0.68 | 0.74 | -0.08 | -10.00% | 22 | 4,376 | 59.18% |
| PARA240531P00013500 | 2024-05-10 1:51PM EDT | 13.50 | 0.97 | 0.97 | 1.02 | -0.29 | -23.02% | 6 | 435 | 59.57% |
| PARA240531P00014000 | 2024-05-10 1:51PM EDT | 14.00 | 1.33 | 1.30 | 1.39 | -0.32 | -19.39% | 6 | 978 | 61.33% |
| PARA240531P00014500 | 2024-05-03 3:33PM EDT | 14.50 | 1.91 | 1.65 | 1.79 | 0.00 | - | 2 | 1 | 62.01% |
| PARA240531P00015000 | 2024-05-10 2:28PM EDT | 15.00 | 2.15 | 2.01 | 2.36 | -0.40 | -15.69% | 20 | 21 | 68.56% |
| PARA240531P00016000 | 2024-05-03 3:12PM EDT | 16.00 | 3.15 | 3.00 | 3.10 | 0.00 | - | 195 | 115 | 69.53% |
| PARA240531P00017000 | 2024-05-09 11:14AM EDT | 17.00 | 4.29 | 3.95 | 4.10 | 0.00 | - | 7 | 7 | 79.30% |
| PARA240531P00017500 | 2024-04-12 10:33AM EDT | 17.50 | 6.93 | 4.40 | 4.55 | 0.00 | - | 1 | 1 | 75.39% |
| PARA240531P00018000 | 2024-04-29 1:30PM EDT | 18.00 | 5.65 | 4.85 | 5.05 | 0.00 | - | 6 | 7 | 74.22% |
| PARA240531P00020000 | 2024-04-17 10:11AM EDT | 20.00 | 9.30 | 6.15 | 8.90 | 0.00 | - | - | 0 | 178.52% |
© 2024 Yahoo. All rights reserved.