Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920C00005000 | 2024-05-03 9:47AM EDT | 5.00 | 9.30 | 7.10 | 9.20 | 0.00 | - | 1 | 25 | 90.63% |
| PARA240920C00006000 | 2024-03-07 11:28AM EDT | 6.00 | 4.90 | 5.50 | 6.50 | 0.00 | - | 30 | 26 | 0.00% |
| PARA240920C00007000 | 2024-04-23 11:47AM EDT | 7.00 | 5.45 | 5.65 | 7.35 | 0.00 | - | 2 | 107 | 98.34% |
| PARA240920C00008000 | 2024-05-09 3:01PM EDT | 8.00 | 5.20 | 4.80 | 6.20 | -1.30 | -20.00% | 1 | 919 | 81.74% |
| PARA240920C00009000 | 2024-05-07 12:42PM EDT | 9.00 | 4.38 | 4.05 | 6.00 | 0.00 | - | 6 | 332 | 94.82% |
| PARA240920C00010000 | 2024-05-09 3:04PM EDT | 10.00 | 3.74 | 3.55 | 3.75 | +0.29 | +8.41% | 204 | 2,297 | 60.94% |
| PARA240920C00011000 | 2024-05-07 11:48AM EDT | 11.00 | 2.83 | 2.66 | 2.99 | 0.00 | - | 29 | 3,162 | 54.35% |
| PARA240920C00012000 | 2024-05-09 3:51PM EDT | 12.00 | 2.31 | 2.25 | 2.37 | -0.04 | -1.70% | 83 | 7,659 | 56.93% |
| PARA240920C00013000 | 2024-05-09 3:15PM EDT | 13.00 | 1.75 | 1.72 | 1.85 | +0.05 | +2.94% | 673 | 10,137 | 55.62% |
| PARA240920C00014000 | 2024-05-09 3:23PM EDT | 14.00 | 1.54 | 1.32 | 1.46 | +0.23 | +17.56% | 14 | 2,610 | 55.66% |
| PARA240920C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 1.05 | 1.00 | 1.06 | -0.16 | -13.22% | 90 | 10,091 | 54.30% |
| PARA240920C00016000 | 2024-05-09 1:14PM EDT | 16.00 | 0.75 | 0.74 | 0.86 | +0.04 | +5.63% | 3 | 4,315 | 54.98% |
| PARA240920C00017000 | 2024-05-09 11:46AM EDT | 17.00 | 0.50 | 0.48 | 0.65 | -0.05 | -9.09% | 6 | 1,460 | 53.42% |
| PARA240920C00018000 | 2024-05-09 11:50AM EDT | 18.00 | 0.38 | 0.40 | 0.49 | 0.00 | - | 60 | 12,540 | 54.49% |
| PARA240920C00019000 | 2024-05-09 12:23PM EDT | 19.00 | 0.28 | 0.25 | 0.41 | 0.00 | - | 40 | 5,068 | 54.30% |
| PARA240920C00020000 | 2024-05-09 3:16PM EDT | 20.00 | 0.25 | 0.20 | 0.35 | +0.02 | +8.70% | 65 | 5,605 | 56.06% |
| PARA240920C00021000 | 2024-05-09 3:16PM EDT | 21.00 | 0.21 | 0.10 | 0.22 | +0.05 | +31.25% | 30 | 311 | 52.73% |
| PARA240920C00022000 | 2024-05-09 2:22PM EDT | 22.00 | 0.12 | 0.10 | 0.23 | -0.03 | -20.00% | 50 | 177 | 56.84% |
| PARA240920C00023000 | 2024-05-03 11:42AM EDT | 23.00 | 0.16 | 0.04 | 0.21 | 0.00 | - | 102 | 217 | 56.84% |
| PARA240920C00024000 | 2024-05-09 3:16PM EDT | 24.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 280 | 288 | 60.45% |
| PARA240920C00025000 | 2024-05-09 3:08PM EDT | 25.00 | 0.14 | 0.05 | 0.20 | +0.02 | +16.67% | 10 | 2,278 | 62.89% |
| PARA240920C00026000 | 2024-05-02 3:54PM EDT | 26.00 | 0.53 | 0.00 | 0.61 | 0.00 | - | 20 | 722 | 79.69% |
| PARA240920C00027000 | 2024-05-06 11:10AM EDT | 27.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 6 | 200 | 63.87% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920P00005000 | 2024-01-26 2:46PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 91.80% |
| PARA240920P00006000 | 2024-05-09 10:42AM EDT | 6.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 12 | 211 | 71.88% |
| PARA240920P00007000 | 2024-05-07 9:30AM EDT | 7.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 729 | 62.89% |
| PARA240920P00008000 | 2024-05-09 9:39AM EDT | 8.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 10 | 675 | 57.42% |
| PARA240920P00009000 | 2024-05-08 11:21AM EDT | 9.00 | 0.28 | 0.00 | 0.29 | 0.00 | - | 22 | 6,608 | 58.79% |
| PARA240920P00010000 | 2024-05-09 3:56PM EDT | 10.00 | 0.40 | 0.36 | 0.43 | -0.06 | -13.04% | 35 | 4,230 | 52.15% |
| PARA240920P00011000 | 2024-05-09 1:23PM EDT | 11.00 | 0.67 | 0.55 | 0.72 | -0.08 | -10.67% | 46 | 3,037 | 53.32% |
| PARA240920P00012000 | 2024-05-09 3:57PM EDT | 12.00 | 1.06 | 0.30 | 1.07 | -0.11 | -9.40% | 62 | 5,490 | 51.37% |
| PARA240920P00013000 | 2024-05-09 12:21PM EDT | 13.00 | 2.35 | 0.18 | 1.59 | +0.46 | +24.34% | 2 | 4,712 | 51.95% |
| PARA240920P00014000 | 2024-05-09 11:44AM EDT | 14.00 | 2.22 | 0.65 | 2.39 | 0.00 | - | 10 | 836 | 58.20% |
| PARA240920P00015000 | 2024-05-07 12:00PM EDT | 15.00 | 2.80 | 1.65 | 2.83 | 0.00 | - | 1 | 1,431 | 50.39% |
| PARA240920P00016000 | 2024-05-03 2:34PM EDT | 16.00 | 3.20 | 1.97 | 3.55 | 0.00 | - | 62 | 670 | 48.93% |
| PARA240920P00017000 | 2024-03-13 2:28PM EDT | 17.00 | 5.76 | 5.95 | 6.55 | 0.00 | - | 2 | 85 | 112.45% |
| PARA240920P00018000 | 2024-05-02 1:44PM EDT | 18.00 | 5.35 | 4.50 | 5.25 | 0.00 | - | 40 | 857 | 49.22% |
| PARA240920P00019000 | 2024-01-26 11:17AM EDT | 19.00 | 5.70 | 5.90 | 9.50 | 0.00 | - | 1 | 101 | 108.20% |
| PARA240920P00020000 | 2024-05-03 3:34PM EDT | 20.00 | 7.22 | 6.50 | 7.40 | 0.00 | - | 1 | 100 | 66.41% |
| PARA240920P00021000 | 2024-02-02 4:02PM EDT | 21.00 | 6.57 | 8.05 | 10.60 | 0.00 | - | 2 | 22 | 106.69% |
| PARA240920P00022000 | 2024-05-09 10:13AM EDT | 22.00 | 9.20 | 8.50 | 9.80 | -0.78 | -7.82% | 1 | 0 | 61.52% |
| PARA240920P00025000 | 2024-05-02 2:16PM EDT | 25.00 | 11.30 | 11.50 | 12.45 | 0.00 | - | 1 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.