Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250620C00005000 | 2024-06-21 3:42PM EDT | 5.00 | 6.28 | 5.00 | 6.50 | +0.88 | +16.30% | 1 | 4 | 67.58% |
| PARA250620C00008000 | 2024-06-25 9:49AM EDT | 8.00 | 3.15 | 3.00 | 4.20 | 0.00 | - | 2 | 257 | 61.13% |
| PARA250620C00010000 | 2024-07-01 3:01PM EDT | 10.00 | 2.76 | 2.02 | 3.85 | +0.66 | +31.43% | 3 | 324 | 68.85% |
| PARA250620C00012000 | 2024-06-28 10:58AM EDT | 12.00 | 1.48 | 1.01 | 2.61 | 0.00 | - | 127 | 219 | 57.96% |
| PARA250620C00015000 | 2024-06-28 10:47AM EDT | 15.00 | 0.80 | 0.61 | 1.02 | 0.00 | - | 1 | 345 | 50.10% |
| PARA250620C00017000 | 2024-06-28 9:57AM EDT | 17.00 | 0.54 | 0.00 | 1.22 | 0.00 | - | 2 | 59 | 52.05% |
| PARA250620C00020000 | 2024-06-27 11:34AM EDT | 20.00 | 0.35 | 0.29 | 0.67 | 0.00 | - | 40 | 202 | 56.93% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250620P00005000 | 2024-06-21 1:18PM EDT | 5.00 | 0.19 | 0.00 | 2.26 | 0.00 | - | 15 | 15 | 113.18% |
| PARA250620P00008000 | 2024-06-28 10:29AM EDT | 8.00 | 0.80 | 0.00 | 0.84 | 0.00 | - | 5 | 330 | 50.59% |
| PARA250620P00010000 | 2024-06-26 1:14PM EDT | 10.00 | 1.80 | 0.00 | 2.01 | 0.00 | - | 3 | 20 | 56.06% |
| PARA250620P00012000 | 2024-06-26 1:22PM EDT | 12.00 | 3.06 | 0.67 | 4.80 | 0.00 | - | 2 | 90 | 93.41% |
| PARA250620P00015000 | 2024-06-17 2:16PM EDT | 15.00 | 5.28 | 2.77 | 6.80 | 0.00 | - | - | 1 | 85.89% |
| PARA250620P00017000 | 2024-06-18 3:14PM EDT | 17.00 | 7.40 | 4.50 | 8.80 | 0.00 | - | - | 6 | 94.63% |
| PARA250620P00022000 | 2024-06-28 11:18AM EDT | 22.00 | 11.65 | 9.95 | 13.75 | 0.00 | - | 4 | 4 | 54.00% |
© 2024 Yahoo. All rights reserved.