Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719C00005000 | 2024-05-03 12:00PM EDT | 5.00 | 9.40 | 7.40 | 8.60 | 0.00 | - | 6 | 21 | 205.66% |
| PARA240719C00006000 | 2024-04-30 12:40PM EDT | 6.00 | 5.75 | 6.50 | 8.45 | 0.00 | - | 2 | 17 | 157.23% |
| PARA240719C00007000 | 2024-05-02 10:51AM EDT | 7.00 | 5.41 | 5.80 | 7.00 | 0.00 | - | 23 | 33 | 123.05% |
| PARA240719C00008000 | 2024-05-03 2:17PM EDT | 8.00 | 5.60 | 3.80 | 6.05 | 0.00 | - | 200 | 1,240 | 156.45% |
| PARA240719C00009000 | 2024-05-07 9:47AM EDT | 9.00 | 4.35 | 2.56 | 5.35 | 0.00 | - | 1 | 14 | 150.59% |
| PARA240719C00010000 | 2024-05-09 2:50PM EDT | 10.00 | 3.30 | 3.00 | 4.35 | +0.15 | +4.76% | 100 | 1,017 | 84.77% |
| PARA240719C00011000 | 2024-05-09 3:44PM EDT | 11.00 | 2.59 | 2.51 | 2.64 | +0.16 | +6.58% | 2 | 1,266 | 60.06% |
| PARA240719C00012000 | 2024-05-09 3:22PM EDT | 12.00 | 1.86 | 1.87 | 1.97 | +0.06 | +3.33% | 216 | 2,725 | 59.18% |
| PARA240719C00013000 | 2024-05-09 3:18PM EDT | 13.00 | 1.35 | 1.17 | 1.40 | +0.07 | +5.47% | 20 | 1,995 | 54.00% |
| PARA240719C00014000 | 2024-05-09 3:01PM EDT | 14.00 | 0.97 | 0.95 | 1.04 | +0.02 | +2.11% | 27 | 1,780 | 58.89% |
| PARA240719C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 0.68 | 0.65 | 0.71 | +0.03 | +4.62% | 960 | 8,501 | 58.20% |
| PARA240719C00016000 | 2024-05-09 2:35PM EDT | 16.00 | 0.40 | 0.42 | 0.51 | -0.05 | -11.11% | 49 | 1,061 | 58.30% |
| PARA240719C00017000 | 2024-05-09 1:23PM EDT | 17.00 | 0.27 | 0.28 | 0.40 | +0.01 | +3.85% | 328 | 2,731 | 59.96% |
| PARA240719C00018000 | 2024-05-09 3:45PM EDT | 18.00 | 0.21 | 0.19 | 0.23 | +0.04 | +23.53% | 65 | 5,018 | 58.59% |
| PARA240719C00019000 | 2024-05-09 1:06PM EDT | 19.00 | 0.14 | 0.11 | 0.17 | -0.10 | -41.67% | 1 | 169 | 58.79% |
| PARA240719C00020000 | 2024-05-09 3:47PM EDT | 20.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 174 | 5,093 | 59.77% |
| PARA240719C00025000 | 2024-05-06 3:48PM EDT | 25.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 58 | 144 | 70.70% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719P00007000 | 2024-05-02 2:08PM EDT | 7.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 149 | 95.70% |
| PARA240719P00008000 | 2024-05-06 10:09AM EDT | 8.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 1,189 | 69.53% |
| PARA240719P00009000 | 2024-05-09 3:01PM EDT | 9.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 5 | 389 | 57.81% |
| PARA240719P00010000 | 2024-05-08 11:36AM EDT | 10.00 | 0.29 | 0.19 | 0.27 | 0.00 | - | 7 | 944 | 58.40% |
| PARA240719P00011000 | 2024-05-09 2:18PM EDT | 11.00 | 0.45 | 0.38 | 0.45 | -0.03 | -6.25% | 13 | 1,704 | 55.27% |
| PARA240719P00012000 | 2024-05-09 2:56PM EDT | 12.00 | 0.75 | 0.70 | 0.77 | -0.12 | -13.79% | 10 | 1,602 | 54.10% |
| PARA240719P00013000 | 2024-05-09 11:12AM EDT | 13.00 | 1.34 | 1.15 | 1.26 | -0.09 | -6.29% | 2 | 626 | 54.00% |
| PARA240719P00014000 | 2024-05-07 1:03PM EDT | 14.00 | 1.97 | 1.74 | 1.88 | 0.00 | - | 5 | 1,540 | 54.30% |
| PARA240719P00015000 | 2024-05-03 1:13PM EDT | 15.00 | 1.83 | 1.77 | 2.62 | 0.00 | - | 5 | 780 | 59.08% |
| PARA240719P00016000 | 2024-04-25 12:01PM EDT | 16.00 | 4.00 | 3.15 | 3.40 | 0.00 | - | 13 | 782 | 52.25% |
| PARA240719P00017000 | 2024-05-06 11:51AM EDT | 17.00 | 4.20 | 4.05 | 4.25 | 0.00 | - | 1 | 543 | 52.73% |
| PARA240719P00018000 | 2024-05-06 11:51AM EDT | 18.00 | 5.06 | 4.75 | 5.15 | 0.00 | - | 1 | 284 | 60.16% |
| PARA240719P00019000 | 2024-04-22 9:40AM EDT | 19.00 | 7.00 | 5.10 | 7.10 | 0.00 | - | - | 61 | 62.50% |
| PARA240719P00020000 | 2024-04-26 10:01AM EDT | 20.00 | 7.90 | 6.75 | 7.70 | 0.00 | - | 10 | 5 | 78.71% |
© 2024 Yahoo. All rights reserved.