Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00002500 | 2024-05-09 1:13PM EDT | 2.50 | 10.45 | 10.60 | 10.65 | 0.00 | - | 1 | 1 | 1,687.50% |
| PARA240510C00005000 | 2024-05-07 9:47AM EDT | 5.00 | 8.19 | 7.95 | 8.25 | 0.00 | - | - | 1 | 906.25% |
| PARA240510C00007500 | 2024-04-11 3:03PM EDT | 7.50 | 3.00 | 5.30 | 5.70 | 0.00 | - | - | 2 | 740.63% |
| PARA240510C00009000 | 2024-05-09 3:48PM EDT | 9.00 | 4.20 | 3.90 | 4.25 | +0.15 | +3.70% | 20 | 133 | 300.00% |
| PARA240510C00009500 | 2024-05-08 2:26PM EDT | 9.50 | 3.25 | 3.45 | 3.65 | 0.00 | - | 1 | 7 | 420.31% |
| PARA240510C00010000 | 2024-05-10 9:59AM EDT | 10.00 | 3.15 | 3.05 | 3.15 | +0.10 | +3.17% | 6 | 288 | 293.75% |
| PARA240510C00010500 | 2024-05-09 2:32PM EDT | 10.50 | 2.44 | 2.58 | 2.72 | 0.00 | - | 7 | 199 | 312.50% |
| PARA240510C00011000 | 2024-05-10 10:07AM EDT | 11.00 | 2.21 | 2.06 | 2.22 | +0.16 | +7.80% | 319 | 1,147 | 251.56% |
| PARA240510C00011500 | 2024-05-10 11:03AM EDT | 11.50 | 1.64 | 1.44 | 1.75 | +0.26 | +18.84% | 9 | 2,018 | 156.25% |
| PARA240510C00012000 | 2024-05-10 11:01AM EDT | 12.00 | 1.17 | 0.90 | 1.15 | +0.07 | +6.36% | 65 | 4,188 | 157.81% |
| PARA240510C00012500 | 2024-05-10 10:52AM EDT | 12.50 | 0.67 | 0.58 | 0.70 | +0.05 | +8.06% | 163 | 3,555 | 98.44% |
| PARA240510C00013000 | 2024-05-10 11:04AM EDT | 13.00 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 576 | 4,983 | 56.25% |
| PARA240510C00013500 | 2024-05-10 10:55AM EDT | 13.50 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 506 | 5,910 | 57.81% |
| PARA240510C00014000 | 2024-05-10 10:59AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 286 | 4,664 | 84.38% |
| PARA240510C00014500 | 2024-05-10 10:55AM EDT | 14.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 134 | 2,397 | 106.25% |
| PARA240510C00015000 | 2024-05-10 10:57AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 357 | 6,481 | 125.00% |
| PARA240510C00015500 | 2024-05-10 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 406 | 162.50% |
| PARA240510C00016000 | 2024-05-10 11:00AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,194 | 168.75% |
| PARA240510C00016500 | 2024-05-08 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,102 | 50.00% |
| PARA240510C00017000 | 2024-05-09 10:56AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,797 | 212.50% |
| PARA240510C00017500 | 2024-05-07 1:06PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,788 | 237.50% |
| PARA240510C00018000 | 2024-05-09 12:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,227 | 250.00% |
| PARA240510C00018500 | 2024-05-07 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 607 | 275.00% |
| PARA240510C00019000 | 2024-05-07 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,636 | 287.50% |
| PARA240510C00019500 | 2024-05-06 2:12PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 300.00% |
| PARA240510C00020000 | 2024-05-07 1:08PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,178 | 325.00% |
| PARA240510C00021000 | 2024-04-29 12:09PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| PARA240510C00022000 | 2024-05-06 1:25PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 287 | 375.00% |
| PARA240510C00022500 | 2024-05-02 2:08PM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 33 | 393.75% |
| PARA240510C00023000 | 2024-05-06 9:51AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 122 | 412.50% |
| PARA240510C00025000 | 2024-05-06 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 54 | 462.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00007500 | 2024-05-06 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 475.00% |
| PARA240510P00008000 | 2024-05-03 3:58PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 265 | 494 | 387.50% |
| PARA240510P00008500 | 2024-05-06 9:37AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 736 | 337.50% |
| PARA240510P00009000 | 2024-05-07 11:54AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 733 | 300.00% |
| PARA240510P00009500 | 2024-05-09 12:34PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,031 | 262.50% |
| PARA240510P00010000 | 2024-05-08 1:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,342 | 225.00% |
| PARA240510P00010500 | 2024-05-09 2:31PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,997 | 187.50% |
| PARA240510P00011000 | 2024-05-09 12:18PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,868 | 50.00% |
| PARA240510P00011500 | 2024-05-09 11:39AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,088 | 118.75% |
| PARA240510P00012000 | 2024-05-10 10:28AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 4,759 | 81.25% |
| PARA240510P00012500 | 2024-05-10 11:05AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 311 | 3,781 | 65.63% |
| PARA240510P00013000 | 2024-05-10 11:02AM EDT | 13.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 437 | 10,480 | 37.50% |
| PARA240510P00013500 | 2024-05-10 10:40AM EDT | 13.50 | 0.35 | 0.29 | 0.43 | -0.14 | -31.11% | 25 | 3,184 | 25.00% |
| PARA240510P00014000 | 2024-05-10 9:45AM EDT | 14.00 | 0.90 | 0.71 | 1.20 | -0.13 | -12.62% | 40 | 3,370 | 93.75% |
| PARA240510P00014500 | 2024-05-10 10:56AM EDT | 14.50 | 1.33 | 1.06 | 1.50 | -0.17 | -11.33% | 2 | 1,493 | 167.19% |
| PARA240510P00015000 | 2024-05-10 10:48AM EDT | 15.00 | 1.81 | 1.61 | 2.57 | -0.31 | -14.62% | 4 | 543 | 262.50% |
| PARA240510P00015500 | 2024-05-08 12:56PM EDT | 15.50 | 2.79 | 1.98 | 4.40 | 0.00 | - | 5 | 2 | 575.78% |
| PARA240510P00016000 | 2024-05-09 12:25PM EDT | 16.00 | 3.15 | 2.25 | 4.70 | 0.00 | - | 1 | 28 | 531.25% |
| PARA240510P00016500 | 2024-05-03 3:48PM EDT | 16.50 | 3.63 | 2.75 | 5.40 | 0.00 | - | 2 | 1 | 615.63% |
| PARA240510P00017000 | 2024-05-06 11:31AM EDT | 17.00 | 3.75 | 3.25 | 5.90 | 0.00 | - | 1 | 1 | 654.69% |
| PARA240510P00018500 | 2024-05-06 1:39PM EDT | 18.50 | 5.00 | 5.20 | 5.45 | 0.00 | - | - | 4 | 325.00% |
| PARA240510P00021000 | 2024-04-29 10:12AM EDT | 21.00 | 8.60 | 7.10 | 9.90 | 0.00 | - | - | 0 | 869.53% |
| PARA240510P00022000 | 2024-04-29 10:12AM EDT | 22.00 | 9.60 | 8.10 | 10.90 | 0.00 | - | - | 0 | 920.31% |
© 2024 Yahoo. All rights reserved.