Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA260116C00002500 | 2024-05-02 3:34PM EDT | 2.50 | 11.25 | 8.00 | 13.00 | 0.00 | - | 2 | 169 | 401.56% |
| PARA260116C00005000 | 2024-05-10 9:33AM EDT | 5.00 | 8.45 | 8.00 | 9.10 | +0.45 | +5.62% | 1 | 368 | 69.24% |
| PARA260116C00007500 | 2024-05-03 3:35PM EDT | 7.50 | 6.20 | 5.00 | 7.25 | 0.00 | - | 360 | 1,793 | 77.39% |
| PARA260116C00010000 | 2024-05-10 3:59PM EDT | 10.00 | 4.63 | 4.30 | 4.70 | +0.23 | +5.23% | 17 | 6,739 | 50.12% |
| PARA260116C00012500 | 2024-05-10 3:59PM EDT | 12.50 | 3.10 | 3.05 | 3.55 | 0.00 | - | 22 | 6,766 | 50.22% |
| PARA260116C00015000 | 2024-05-10 3:28PM EDT | 15.00 | 2.19 | 2.00 | 2.06 | +0.05 | +2.34% | 12 | 8,083 | 40.87% |
| PARA260116C00017500 | 2024-05-09 3:41PM EDT | 17.50 | 1.37 | 1.25 | 1.45 | 0.00 | - | 4 | 1,943 | 41.11% |
| PARA260116C00020000 | 2024-05-09 3:41PM EDT | 20.00 | 0.78 | 0.72 | 0.90 | 0.00 | - | 52 | 6,136 | 39.09% |
| PARA260116C00022500 | 2024-05-09 9:38AM EDT | 22.50 | 0.66 | 0.55 | 0.65 | 0.00 | - | 43 | 1,471 | 39.75% |
| PARA260116C00025000 | 2024-05-10 9:30AM EDT | 25.00 | 0.30 | 0.25 | 0.50 | +0.02 | +7.14% | 5 | 2,435 | 40.87% |
| PARA260116C00030000 | 2024-05-09 10:27AM EDT | 30.00 | 0.32 | 0.15 | 0.32 | +0.09 | +39.13% | 1 | 1,100 | 42.92% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA260116P00002500 | 2024-05-09 9:30AM EDT | 2.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 6 | 43 | 62.89% |
| PARA260116P00005000 | 2024-05-06 11:35AM EDT | 5.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 5 | 916 | 54.69% |
| PARA260116P00007500 | 2024-05-09 3:42PM EDT | 7.50 | 0.40 | 0.31 | 0.45 | -0.01 | -2.44% | 5 | 2,094 | 42.77% |
| PARA260116P00010000 | 2024-05-10 3:34PM EDT | 10.00 | 0.91 | 0.94 | 1.03 | -0.12 | -11.65% | 1,724 | 4,654 | 37.99% |
| PARA260116P00012500 | 2024-05-10 10:17AM EDT | 12.50 | 1.92 | 1.74 | 2.16 | -0.08 | -4.00% | 2 | 9,882 | 37.01% |
| PARA260116P00015000 | 2024-05-03 11:58AM EDT | 15.00 | 2.90 | 1.57 | 6.00 | 0.00 | - | 12 | 2,125 | 70.85% |
| PARA260116P00017500 | 2024-05-07 1:15PM EDT | 17.50 | 5.25 | 4.50 | 5.75 | 0.00 | - | 10 | 2,409 | 38.82% |
| PARA260116P00020000 | 2024-05-08 11:03AM EDT | 20.00 | 7.45 | 4.50 | 8.25 | 0.00 | - | 2 | 27,163 | 45.85% |
| PARA260116P00022500 | 2024-05-07 1:22PM EDT | 22.50 | 9.75 | 7.00 | 12.00 | 0.00 | - | 20 | 160 | 70.92% |
| PARA260116P00025000 | 2024-05-08 3:49PM EDT | 25.00 | 14.40 | 9.50 | 14.50 | 0.00 | - | 2 | 107 | 75.98% |
| PARA260116P00030000 | 2024-04-26 1:44PM EDT | 30.00 | 17.96 | 14.50 | 19.50 | 0.00 | - | 5 | 0 | 84.18% |
© 2024 Yahoo. All rights reserved.