Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PARA240328C00007000 | 2024-03-22 1:44PM EDT | 7.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PARA240328C00008000 | 2024-02-29 11:45AM EDT | 8.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PARA240328C00008500 | 2024-03-20 10:12AM EDT | 8.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
PARA240328C00009000 | 2024-03-19 10:42AM EDT | 9.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 74 | 74 | 0.00% |
PARA240328C00009500 | 2024-03-20 3:32PM EDT | 9.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
PARA240328C00010000 | 2024-03-27 3:54PM EDT | 10.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 111 | 352 | 0.00% |
PARA240328C00010500 | 2024-03-27 3:10PM EDT | 10.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 235 | 1,417 | 0.00% |
PARA240328C00011000 | 2024-03-27 2:58PM EDT | 11.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 209 | 2,263 | 0.00% |
PARA240328C00011500 | 2024-03-27 3:57PM EDT | 11.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,477 | 7,120 | 0.00% |
PARA240328C00012000 | 2024-03-27 3:58PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,507 | 12,291 | 12.50% |
PARA240328C00012500 | 2024-03-27 3:52PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 610 | 3,584 | 50.00% |
PARA240328C00013000 | 2024-03-27 3:29PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 6,298 | 50.00% |
PARA240328C00013500 | 2024-03-27 11:37AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 2,904 | 50.00% |
PARA240328C00014000 | 2024-03-26 10:51AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,987 | 50.00% |
PARA240328C00014500 | 2024-03-27 3:02PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,528 | 50.00% |
PARA240328C00015000 | 2024-03-26 11:53AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 787 | 50.00% |
PARA240328C00015500 | 2024-03-25 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 50.00% |
PARA240328C00016000 | 2024-03-25 10:46AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 50.00% |
PARA240328C00016500 | 2024-03-14 9:59AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 96 | 50.00% |
PARA240328C00017000 | 2024-03-14 9:57AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
PARA240328C00017500 | 2024-03-18 1:04PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
PARA240328C00018000 | 2024-03-22 11:17AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 50.00% |
PARA240328C00018500 | 2024-02-28 2:36PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
PARA240328C00019000 | 2024-03-06 1:40PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
PARA240328C00020000 | 2024-03-22 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 50.00% |
PARA240328C00025000 | 2024-03-20 3:39PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PARA240328P00005000 | 2024-02-28 10:58AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
PARA240328P00008000 | 2024-03-04 10:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
PARA240328P00008500 | 2024-03-20 12:39PM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
PARA240328P00009000 | 2024-03-26 2:17PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
PARA240328P00009500 | 2024-03-25 2:01PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 50.00% |
PARA240328P00010000 | 2024-03-27 3:44PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 585 | 50.00% |
PARA240328P00010500 | 2024-03-27 12:50PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 2,170 | 50.00% |
PARA240328P00011000 | 2024-03-27 3:55PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,507 | 5,222 | 50.00% |
PARA240328P00011500 | 2024-03-27 3:56PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,191 | 2,695 | 12.50% |
PARA240328P00012000 | 2024-03-27 3:44PM EDT | 12.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 259 | 2,875 | 0.00% |
PARA240328P00012500 | 2024-03-27 3:32PM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 204 | 533 | 0.00% |
PARA240328P00013000 | 2024-03-27 1:51PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 0.00% |
PARA240328P00013500 | 2024-03-27 12:49PM EDT | 13.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 42 | 90 | 0.00% |
PARA240328P00014000 | 2024-03-27 3:15PM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
PARA240328P00014500 | 2024-03-18 10:09AM EDT | 14.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
PARA240328P00015000 | 2024-03-26 3:07PM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 18 | 0.00% |
PARA240328P00015500 | 2024-03-26 2:38PM EDT | 15.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
PARA240328P00016000 | 2024-03-26 3:07PM EDT | 16.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
PARA240328P00016500 | 2024-03-25 10:38AM EDT | 16.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PARA240328P00017500 | 2024-03-19 11:17AM EDT | 17.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
PARA240328P00018000 | 2024-03-19 3:21PM EDT | 18.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |