Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA251219C00002500 | 2024-03-20 3:55PM EDT | 2.50 | 10.00 | 7.65 | 11.75 | 0.00 | - | 3 | 56 | 175.78% |
| PARA251219C00005000 | 2024-05-06 10:00AM EDT | 5.00 | 8.61 | 7.90 | 8.50 | 0.00 | - | 2 | 134 | 50.68% |
| PARA251219C00007500 | 2024-05-08 9:35AM EDT | 7.50 | 5.95 | 3.55 | 6.55 | 0.00 | - | 3 | 692 | 60.45% |
| PARA251219C00010000 | 2024-05-09 3:07PM EDT | 10.00 | 4.42 | 4.25 | 4.65 | 0.00 | - | 2 | 3,756 | 50.34% |
| PARA251219C00012500 | 2024-05-08 2:16PM EDT | 12.50 | 3.10 | 2.08 | 3.20 | 0.00 | - | 2 | 947 | 45.75% |
| PARA251219C00015000 | 2024-05-10 11:42AM EDT | 15.00 | 2.00 | 1.99 | 2.63 | -0.08 | -3.85% | 8 | 2,184 | 50.51% |
| PARA251219C00017500 | 2024-05-09 12:48PM EDT | 17.50 | 1.25 | 1.20 | 1.40 | 0.00 | - | 5 | 3,439 | 41.31% |
| PARA251219C00020000 | 2024-05-10 3:30PM EDT | 20.00 | 0.85 | 0.69 | 0.92 | -0.03 | -3.41% | 11 | 1,708 | 40.38% |
| PARA251219C00022500 | 2024-05-07 1:00PM EDT | 22.50 | 0.50 | 0.45 | 2.92 | +0.02 | +4.17% | 20 | 1,592 | 59.11% |
| PARA251219C00025000 | 2024-05-10 9:35AM EDT | 25.00 | 0.37 | 0.25 | 0.43 | +0.05 | +15.63% | 1 | 1,118 | 40.14% |
| PARA251219C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 0.20 | 0.10 | 0.30 | -0.03 | -13.04% | 5 | 806 | 43.36% |
| PARA251219C00035000 | 2024-05-10 1:26PM EDT | 35.00 | 0.15 | 0.05 | 0.20 | +0.01 | +7.14% | 23 | 1,261 | 44.92% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA251219P00002500 | 2024-01-26 2:29PM EDT | 2.50 | 0.06 | 0.02 | 0.15 | 0.00 | - | 8 | 158 | 75.39% |
| PARA251219P00005000 | 2024-04-19 1:26PM EDT | 5.00 | 0.31 | 0.02 | 0.30 | 0.00 | - | 563 | 563 | 51.56% |
| PARA251219P00007500 | 2024-05-07 12:20PM EDT | 7.50 | 0.50 | 0.10 | 0.85 | 0.00 | - | 60 | 1,425 | 56.20% |
| PARA251219P00010000 | 2024-05-10 2:37PM EDT | 10.00 | 1.08 | 0.92 | 1.05 | +0.08 | +8.00% | 63 | 6,438 | 39.31% |
| PARA251219P00012500 | 2024-05-10 1:59PM EDT | 12.50 | 2.09 | 1.92 | 2.11 | -0.11 | -5.00% | 1 | 4,942 | 37.11% |
| PARA251219P00015000 | 2024-05-07 1:51PM EDT | 15.00 | 3.38 | 3.35 | 3.85 | 0.00 | - | 1 | 1,423 | 39.48% |
| PARA251219P00017500 | 2024-05-09 10:58AM EDT | 17.50 | 5.25 | 4.80 | 5.45 | 0.00 | - | 4 | 2,813 | 34.89% |
| PARA251219P00020000 | 2024-05-07 11:27AM EDT | 20.00 | 7.00 | 6.55 | 9.30 | 0.00 | - | 19 | 1,166 | 63.48% |
| PARA251219P00022500 | 2024-05-09 9:41AM EDT | 22.50 | 9.76 | 9.05 | 9.85 | 0.00 | - | 25 | 251 | 35.16% |
| PARA251219P00025000 | 2024-05-07 11:26AM EDT | 25.00 | 11.93 | 11.15 | 12.85 | 0.00 | - | 10 | 4,308 | 50.44% |
| PARA251219P00030000 | 2024-04-08 9:47AM EDT | 30.00 | 18.39 | 15.05 | 17.65 | 0.00 | - | 1 | 0 | 53.93% |
| PARA251219P00035000 | 2024-04-26 11:09AM EDT | 35.00 | 23.00 | 21.20 | 23.00 | 0.00 | - | 1 | 0 | 67.33% |
© 2024 Yahoo. All rights reserved.