Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117C00002500 | 2024-04-29 3:54PM EDT | 2.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA250117C00005000 | 2024-05-02 3:12PM EDT | 5.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA250117C00006000 | 2024-05-03 9:30AM EDT | 6.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PARA250117C00007500 | 2024-05-08 12:26PM EDT | 7.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PARA250117C00009000 | 2024-05-09 2:54PM EDT | 9.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PARA250117C00010000 | 2024-05-09 11:39AM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PARA250117C00011000 | 2024-05-09 12:38PM EDT | 11.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA250117C00012500 | 2024-05-09 1:07PM EDT | 12.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PARA250117C00014000 | 2024-05-09 2:43PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PARA250117C00015000 | 2024-05-09 3:42PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| PARA250117C00016000 | 2024-05-08 1:04PM EDT | 16.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PARA250117C00017500 | 2024-05-09 2:44PM EDT | 17.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PARA250117C00020000 | 2024-05-09 3:48PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| PARA250117C00022500 | 2024-05-09 10:31AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PARA250117C00025000 | 2024-05-09 3:43PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| PARA250117C00030000 | 2024-05-09 3:13PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| PARA250117C00035000 | 2024-05-09 1:29PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117P00002500 | 2024-03-14 12:30PM EDT | 2.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 8 | 245 | 109.38% |
| PARA250117P00005000 | 2024-05-09 12:32PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PARA250117P00006000 | 2024-04-29 3:28PM EDT | 6.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PARA250117P00007500 | 2024-05-09 1:58PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PARA250117P00009000 | 2024-04-24 11:41AM EDT | 9.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PARA250117P00010000 | 2024-05-09 12:56PM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| PARA250117P00011000 | 2024-05-09 12:51PM EDT | 11.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PARA250117P00012500 | 2024-05-09 3:09PM EDT | 12.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 1.56% |
| PARA250117P00014000 | 2024-05-06 3:08PM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PARA250117P00015000 | 2024-05-07 1:51PM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PARA250117P00016000 | 2024-04-19 12:12PM EDT | 16.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA250117P00017500 | 2024-05-09 1:40PM EDT | 17.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA250117P00020000 | 2024-05-07 1:27PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PARA250117P00022500 | 2024-05-09 11:48AM EDT | 22.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA250117P00025000 | 2024-05-06 9:57AM EDT | 25.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA250117P00030000 | 2024-05-09 10:15AM EDT | 30.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PARA250117P00035000 | 2024-05-02 12:10PM EDT | 35.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.