Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621C00002500 | 2023-10-24 10:28AM EDT | 2.50 | 8.96 | 11.55 | 11.95 | 0.00 | - | 1 | 6 | 632.03% |
| PARA240621C00004000 | 2024-02-28 4:27PM EDT | 4.00 | 7.19 | 7.30 | 8.00 | 0.00 | - | - | 5 | 0.00% |
| PARA240621C00005000 | 2024-05-02 2:53PM EDT | 5.00 | 8.92 | 7.70 | 9.20 | 0.00 | - | 1 | 19 | 233.20% |
| PARA240621C00006000 | 2024-05-02 2:29PM EDT | 6.00 | 7.85 | 6.75 | 8.50 | 0.00 | - | 2 | 25 | 222.66% |
| PARA240621C00007500 | 2024-05-07 2:13PM EDT | 7.50 | 5.50 | 5.30 | 6.75 | 0.00 | - | 8 | 1,371 | 158.20% |
| PARA240621C00009000 | 2024-05-06 1:46PM EDT | 9.00 | 4.55 | 2.93 | 5.55 | 0.00 | - | 1 | 334 | 82.42% |
| PARA240621C00010000 | 2024-05-09 3:33PM EDT | 10.00 | 3.27 | 3.15 | 3.75 | 0.00 | - | 54 | 10,226 | 87.30% |
| PARA240621C00011000 | 2024-05-09 2:55PM EDT | 11.00 | 2.31 | 2.31 | 2.53 | 0.00 | - | 22 | 5,970 | 63.48% |
| PARA240621C00012500 | 2024-05-10 12:10PM EDT | 12.50 | 1.35 | 1.32 | 1.37 | -0.10 | -6.90% | 261 | 68,198 | 57.81% |
| PARA240621C00014000 | 2024-05-10 12:11PM EDT | 14.00 | 0.73 | 0.71 | 0.73 | -0.05 | -6.67% | 161 | 28,422 | 59.86% |
| PARA240621C00015000 | 2024-05-10 12:08PM EDT | 15.00 | 0.45 | 0.44 | 0.46 | -0.06 | -11.76% | 320 | 46,214 | 60.35% |
| PARA240621C00016000 | 2024-05-10 11:44AM EDT | 16.00 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 83 | 9,626 | 61.72% |
| PARA240621C00017500 | 2024-05-10 12:06PM EDT | 17.50 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 108 | 27,404 | 65.04% |
| PARA240621C00019000 | 2024-05-09 2:51PM EDT | 19.00 | 0.15 | 0.08 | 0.16 | 0.00 | - | 25 | 6,917 | 73.05% |
| PARA240621C00020000 | 2024-05-09 3:45PM EDT | 20.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 229 | 27,561 | 73.83% |
| PARA240621C00021000 | 2024-05-03 3:29PM EDT | 21.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 33 | 98 | 116.21% |
| PARA240621C00022500 | 2024-05-10 9:41AM EDT | 22.50 | 0.07 | 0.02 | 0.06 | +0.01 | +16.67% | 6 | 10,106 | 78.91% |
| PARA240621C00024000 | 2024-05-06 3:52PM EDT | 24.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 11 | 117.19% |
| PARA240621C00025000 | 2024-05-09 3:02PM EDT | 25.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 145 | 6,459 | 91.41% |
| PARA240621C00026000 | 2024-05-07 3:43PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 44 | 147.85% |
| PARA240621C00027000 | 2024-05-03 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 150.59% |
| PARA240621C00030000 | 2024-05-09 10:21AM EDT | 30.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 3,973 | 104.69% |
| PARA240621C00035000 | 2024-05-09 3:12PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 7,640 | 112.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621P00002500 | 2023-09-26 12:42PM EDT | 2.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 8 | 268.75% |
| PARA240621P00005000 | 2024-03-07 10:30AM EDT | 5.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 346 | 201.56% |
| PARA240621P00006000 | 2024-05-06 10:13AM EDT | 6.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 24 | 110.94% |
| PARA240621P00007500 | 2024-05-09 3:59PM EDT | 7.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 30 | 3,504 | 89.06% |
| PARA240621P00009000 | 2024-05-10 12:13PM EDT | 9.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 18 | 1,497 | 73.05% |
| PARA240621P00010000 | 2024-05-10 12:06PM EDT | 10.00 | 0.10 | 0.08 | 0.16 | -0.03 | -23.08% | 81 | 12,857 | 62.50% |
| PARA240621P00011000 | 2024-05-10 12:02PM EDT | 11.00 | 0.25 | 0.23 | 0.27 | -0.04 | -13.79% | 8 | 9,313 | 58.20% |
| PARA240621P00012500 | 2024-05-10 11:35AM EDT | 12.50 | 0.77 | 0.75 | 0.79 | -0.03 | -3.75% | 208 | 10,141 | 59.77% |
| PARA240621P00014000 | 2024-05-10 11:40AM EDT | 14.00 | 1.63 | 1.58 | 1.73 | -0.04 | -2.40% | 1 | 2,083 | 62.40% |
| PARA240621P00015000 | 2024-05-09 3:29PM EDT | 15.00 | 2.31 | 2.34 | 2.41 | -0.14 | -5.71% | 1 | 12,004 | 62.60% |
| PARA240621P00016000 | 2024-05-08 3:42PM EDT | 16.00 | 3.40 | 3.15 | 3.25 | 0.00 | - | 1 | 1,276 | 63.67% |
| PARA240621P00017500 | 2024-05-10 10:08AM EDT | 17.50 | 4.40 | 4.45 | 4.75 | -0.40 | -8.33% | 3 | 5,169 | 70.70% |
| PARA240621P00019000 | 2024-03-28 11:15AM EDT | 19.00 | 7.20 | 5.05 | 8.45 | 0.00 | - | 2 | 40 | 134.77% |
| PARA240621P00020000 | 2024-05-06 10:18AM EDT | 20.00 | 6.76 | 5.75 | 7.15 | 0.00 | - | 10 | 617 | 97.07% |
| PARA240621P00021000 | 2024-03-15 12:57PM EDT | 21.00 | 9.79 | 7.95 | 10.40 | 0.00 | - | 10 | 0 | 180.27% |
| PARA240621P00022500 | 2024-04-17 3:30PM EDT | 22.50 | 11.65 | 9.35 | 9.65 | 0.00 | - | 250 | 250 | 94.53% |
| PARA240621P00025000 | 2024-01-29 2:41PM EDT | 25.00 | 11.33 | 13.35 | 14.60 | 0.00 | - | 1 | 0 | 259.38% |
| PARA240621P00030000 | 2024-01-24 3:42PM EDT | 30.00 | 16.85 | 16.80 | 20.65 | 0.00 | - | 1 | 1 | 275.10% |
| PARA240621P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 23.95 | 21.85 | 22.05 | 0.00 | - | 1 | 0 | 135.16% |
© 2024 Yahoo. All rights reserved.