Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA241220C00006000 | 2024-05-06 1:27PM EDT | 6.00 | 7.70 | 6.40 | 7.45 | 0.00 | - | 10 | 2 | 89.06% |
| PARA241220C00007000 | 2024-05-08 9:30AM EDT | 7.00 | 6.05 | 5.30 | 7.45 | 0.00 | - | 3 | 3 | 69.73% |
| PARA241220C00009000 | 2024-05-01 3:42PM EDT | 9.00 | 4.61 | 4.20 | 5.05 | +0.61 | +15.25% | 1 | 1 | 58.30% |
| PARA241220C00010000 | 2024-05-10 9:50AM EDT | 10.00 | 4.05 | 3.70 | 4.95 | -0.11 | -2.64% | 1 | 50 | 70.85% |
| PARA241220C00011000 | 2024-05-07 11:42AM EDT | 11.00 | 3.15 | 3.15 | 3.45 | 0.00 | - | 16 | 13 | 56.84% |
| PARA241220C00012000 | 2024-05-09 1:46PM EDT | 12.00 | 2.59 | 2.41 | 2.73 | 0.00 | - | 13 | 276 | 51.37% |
| PARA241220C00013000 | 2024-05-09 3:59PM EDT | 13.00 | 2.15 | 1.87 | 2.22 | 0.00 | - | 4 | 1,026 | 54.20% |
| PARA241220C00014000 | 2024-05-10 2:30PM EDT | 14.00 | 1.76 | 1.60 | 1.79 | +0.05 | +2.92% | 65 | 148 | 50.78% |
| PARA241220C00015000 | 2024-05-09 1:59PM EDT | 15.00 | 1.35 | 1.35 | 1.43 | 0.00 | - | 23 | 1,976 | 51.22% |
| PARA241220C00016000 | 2024-05-10 12:24PM EDT | 16.00 | 1.10 | 0.78 | 1.18 | +0.01 | +0.92% | 5 | 393 | 52.59% |
| PARA241220C00017000 | 2024-05-10 2:30PM EDT | 17.00 | 0.84 | 0.71 | 0.93 | +0.02 | +2.44% | 53 | 313 | 51.81% |
| PARA241220C00018000 | 2024-05-10 11:46AM EDT | 18.00 | 0.62 | 0.53 | 0.73 | -0.04 | -6.06% | 2 | 1,273 | 51.12% |
| PARA241220C00020000 | 2024-05-10 11:46AM EDT | 20.00 | 0.38 | 0.31 | 0.39 | +0.03 | +8.57% | 1 | 2,426 | 48.15% |
| PARA241220C00025000 | 2024-05-07 10:16AM EDT | 25.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 8 | 51.17% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA241220P00007000 | 2024-05-02 11:10AM EDT | 7.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 59 | 68.07% |
| PARA241220P00008000 | 2024-05-03 1:26PM EDT | 8.00 | 0.20 | 0.00 | 0.73 | 0.00 | - | 40 | 9 | 59.96% |
| PARA241220P00009000 | 2024-05-06 12:41PM EDT | 9.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 6,291 | 7,276 | 54.00% |
| PARA241220P00010000 | 2024-05-08 9:58AM EDT | 10.00 | 0.71 | 0.57 | 0.96 | 0.00 | - | 1 | 756 | 53.81% |
| PARA241220P00011000 | 2024-05-06 12:57PM EDT | 11.00 | 1.00 | 0.00 | 1.01 | 0.00 | - | 92 | 86 | 49.76% |
| PARA241220P00012000 | 2024-05-07 12:35PM EDT | 12.00 | 1.39 | 0.87 | 1.40 | 0.00 | - | 1 | 53 | 48.19% |
| PARA241220P00013000 | 2024-05-06 12:56PM EDT | 13.00 | 1.55 | 1.14 | 1.87 | 0.00 | - | 91 | 100 | 46.73% |
| PARA241220P00014000 | 2024-05-03 3:57PM EDT | 14.00 | 2.50 | 1.14 | 2.50 | 0.00 | - | 47 | 47 | 47.27% |
| PARA241220P00015000 | 2024-05-02 11:53AM EDT | 15.00 | 3.56 | 1.62 | 3.10 | 0.00 | - | - | 53 | 45.26% |
| PARA241220P00016000 | 2024-04-30 3:05PM EDT | 16.00 | 4.92 | 2.34 | 3.80 | 0.00 | - | - | 8 | 44.04% |
| PARA241220P00018000 | 2024-05-03 10:30AM EDT | 18.00 | 4.07 | 4.50 | 5.60 | 0.00 | - | 1 | 1 | 48.78% |
| PARA241220P00025000 | 2024-05-07 11:14AM EDT | 25.00 | 11.90 | 11.60 | 13.05 | 0.00 | - | - | 0 | 62.60% |
© 2024 Yahoo. All rights reserved.