Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00003000 | 2024-05-07 9:49AM EDT | 3.00 | 10.25 | 9.00 | 11.45 | 0.00 | - | - | 0 | 850.00% |
| PARA240517C00005000 | 2024-05-07 11:13AM EDT | 5.00 | 8.15 | 7.00 | 9.15 | 0.00 | - | - | 25 | 393.75% |
| PARA240517C00007000 | 2024-04-18 12:55PM EDT | 7.00 | 7.00 | 5.05 | 7.15 | +2.81 | +67.06% | 1 | 29 | 300.00% |
| PARA240517C00008000 | 2024-05-03 11:05AM EDT | 8.00 | 6.32 | 4.05 | 6.15 | 0.00 | - | 4 | 88 | 243.75% |
| PARA240517C00008500 | 2024-05-03 3:36PM EDT | 8.50 | 4.80 | 3.40 | 5.65 | +0.20 | +4.35% | 2 | 8 | 577.34% |
| PARA240517C00009000 | 2024-05-01 3:54PM EDT | 9.00 | 4.20 | 3.40 | 4.35 | +0.85 | +25.37% | 1 | 161 | 307.03% |
| PARA240517C00009500 | 2024-04-26 10:16AM EDT | 9.50 | 2.65 | 2.90 | 4.65 | 0.00 | - | 3 | 1 | 248.44% |
| PARA240517C00010000 | 2024-05-06 10:02AM EDT | 10.00 | 3.14 | 2.36 | 4.15 | +0.12 | +3.97% | 6 | 1,388 | 212.50% |
| PARA240517C00010500 | 2024-05-03 2:48PM EDT | 10.50 | 2.53 | 1.50 | 2.90 | -0.29 | -10.28% | 1 | 101 | 224.22% |
| PARA240517C00011000 | 2024-05-06 9:33AM EDT | 11.00 | 2.10 | 2.07 | 2.31 | -0.03 | -1.41% | 164 | 4,049 | 136.72% |
| PARA240517C00011500 | 2024-05-03 3:43PM EDT | 11.50 | 1.53 | 1.37 | 1.85 | -0.24 | -13.56% | 10 | 495 | 85.16% |
| PARA240517C00012000 | 2024-05-06 10:21AM EDT | 12.00 | 1.16 | 1.13 | 1.18 | -0.25 | -17.73% | 455 | 36,962 | 76.56% |
| PARA240517C00012500 | 2024-05-06 10:17AM EDT | 12.50 | 0.71 | 0.75 | 0.78 | -0.40 | -36.04% | 469 | 4,447 | 73.05% |
| PARA240517C00013000 | 2024-05-06 10:17AM EDT | 13.00 | 0.47 | 0.44 | 0.47 | -0.42 | -47.19% | 2,338 | 13,540 | 70.70% |
| PARA240517C00013500 | 2024-05-06 10:25AM EDT | 13.50 | 0.26 | 0.26 | 0.27 | -0.45 | -63.38% | 2,069 | 3,979 | 73.44% |
| PARA240517C00014000 | 2024-05-06 10:28AM EDT | 14.00 | 0.16 | 0.16 | 0.17 | -0.44 | -73.33% | 2,544 | 7,732 | 79.69% |
| PARA240517C00014500 | 2024-05-06 10:24AM EDT | 14.50 | 0.11 | 0.11 | 0.12 | -0.34 | -75.56% | 463 | 1,389 | 88.67% |
| PARA240517C00015000 | 2024-05-06 10:28AM EDT | 15.00 | 0.07 | 0.07 | 0.09 | -0.33 | -82.50% | 808 | 21,417 | 95.31% |
| PARA240517C00015500 | 2024-05-06 10:20AM EDT | 15.50 | 0.06 | 0.05 | 0.09 | -0.22 | -78.57% | 63 | 843 | 107.03% |
| PARA240517C00016000 | 2024-05-06 10:27AM EDT | 16.00 | 0.04 | 0.03 | 0.06 | -0.19 | -82.61% | 720 | 7,953 | 110.16% |
| PARA240517C00016500 | 2024-05-03 3:58PM EDT | 16.50 | 0.05 | 0.02 | 0.05 | -0.14 | -73.68% | 22 | 1,250 | 117.19% |
| PARA240517C00017000 | 2024-05-06 10:21AM EDT | 17.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 389 | 6,244 | 131.25% |
| PARA240517C00017500 | 2024-05-03 3:56PM EDT | 17.50 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 1 | 528 | 139.06% |
| PARA240517C00018000 | 2024-05-06 10:18AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 533 | 8,099 | 140.63% |
| PARA240517C00018500 | 2024-05-10 10:52AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 546 | 759 | 140.63% |
| PARA240517C00019000 | 2024-05-06 10:01AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 41 | 5,143 | 150.00% |
| PARA240517C00019500 | 2024-05-10 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 404 | 318 | 150.00% |
| PARA240517C00020000 | 2024-05-06 10:25AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 4,864 | 143.75% |
| PARA240517C00021000 | 2024-05-06 10:14AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 55 | 108 | 181.25% |
| PARA240517C00022000 | 2024-05-03 11:14AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6 | 175.00% |
| PARA240517C00025000 | 2024-05-06 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 380 | 206.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00006000 | 2024-03-25 10:09AM EDT | 6.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 585.94% |
| PARA240517P00007000 | 2024-05-03 2:16PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 930 | 2,026 | 246.88% |
| PARA240517P00008000 | 2024-05-03 11:21AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 45 | 1,179 | 215.63% |
| PARA240517P00008500 | 2024-04-30 2:03PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 444 | 596 | 175.00% |
| PARA240517P00009000 | 2024-05-06 10:06AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 101 | 2,539 | 156.25% |
| PARA240517P00009500 | 2024-05-03 3:54PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 450 | 134.38% |
| PARA240517P00010000 | 2024-05-06 10:13AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 61 | 14,969 | 115.63% |
| PARA240517P00010500 | 2024-05-06 10:27AM EDT | 10.50 | 0.01 | 0.01 | 0.05 | -0.12 | -92.31% | 2 | 653 | 110.94% |
| PARA240517P00011000 | 2024-05-06 10:23AM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 151 | 6,095 | 87.50% |
| PARA240517P00011500 | 2024-05-06 10:23AM EDT | 11.50 | 0.04 | 0.02 | 0.07 | -0.29 | -87.88% | 91 | 1,618 | 78.91% |
| PARA240517P00012000 | 2024-05-06 10:23AM EDT | 12.00 | 0.08 | 0.06 | 0.09 | -0.41 | -83.67% | 1,595 | 5,892 | 67.97% |
| PARA240517P00012500 | 2024-05-06 10:10AM EDT | 12.50 | 0.18 | 0.17 | 0.18 | -0.52 | -74.29% | 897 | 5,244 | 65.23% |
| PARA240517P00013000 | 2024-05-06 10:24AM EDT | 13.00 | 0.38 | 0.36 | 0.40 | -0.56 | -59.57% | 2,183 | 2,071 | 66.41% |
| PARA240517P00013500 | 2024-05-06 10:28AM EDT | 13.50 | 0.69 | 0.64 | 0.71 | -0.61 | -46.92% | 7,230 | 267 | 66.41% |
| PARA240517P00014000 | 2024-05-06 9:52AM EDT | 14.00 | 1.06 | 0.99 | 1.22 | -0.51 | -32.48% | 69 | 826 | 77.73% |
| PARA240517P00014500 | 2024-05-03 2:54PM EDT | 14.50 | 1.49 | 1.47 | 2.00 | -0.43 | -22.40% | 30 | 516 | 126.56% |
| PARA240517P00015000 | 2024-05-06 10:24AM EDT | 15.00 | 1.97 | 1.88 | 2.37 | +0.71 | +56.35% | 25 | 392 | 122.27% |
| PARA240517P00015500 | 2024-05-03 3:55PM EDT | 15.50 | 2.83 | 2.00 | 2.87 | 0.00 | - | 15 | 66 | 194.53% |
| PARA240517P00016000 | 2024-05-03 1:11PM EDT | 16.00 | 3.30 | 1.70 | 3.50 | +1.30 | +65.00% | 25 | 621 | 239.45% |
| PARA240517P00016500 | 2024-04-25 10:24AM EDT | 16.50 | 4.15 | 2.87 | 3.60 | 0.00 | - | - | 2 | 164.06% |
| PARA240517P00017000 | 2024-05-03 2:16PM EDT | 17.00 | 3.55 | 1.89 | 4.50 | 0.00 | - | 585 | 610 | 275.00% |
| PARA240517P00017500 | 2024-04-22 10:01AM EDT | 17.50 | 5.35 | 2.97 | 5.00 | 0.00 | - | - | 1 | 291.02% |
| PARA240517P00018000 | 2024-05-03 9:30AM EDT | 18.00 | 4.00 | 3.55 | 5.50 | 0.00 | - | 1 | 9 | 306.25% |
| PARA240517P00021000 | 2024-04-30 11:09AM EDT | 21.00 | 9.20 | 7.10 | 8.60 | 0.00 | - | - | 0 | 407.81% |
| PARA240517P00025000 | 2024-04-15 12:50PM EDT | 25.00 | 14.12 | 10.65 | 13.05 | 0.00 | - | - | 0 | 586.33% |
© 2024 Yahoo. All rights reserved.