Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607C00010000 | 2024-06-03 3:44PM EDT | 2024-06-07 | 3.00 | 2.51 | 3.80 | +0.90 | +42.86% | 221 | 250 | 276.17% |
| PARA240614C00010000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 2.90 | 2.48 | 3.25 | +1.01 | +53.44% | 23 | 14 | 98.44% |
| PARA240621C00010000 | 2024-06-03 3:14PM EDT | 2024-06-21 | 3.05 | 2.50 | 3.00 | +1.12 | +58.03% | 144 | 8,838 | 105.86% |
| PARA240628C00010000 | 2024-06-03 9:55AM EDT | 2024-06-28 | 2.93 | 1.79 | 3.20 | +0.89 | +43.63% | 25 | 232 | 116.02% |
| PARA240705C00010000 | 2024-05-29 3:50PM EDT | 2024-07-05 | 1.95 | 2.36 | 3.90 | 0.00 | - | - | 25 | 94.92% |
| PARA240719C00010000 | 2024-06-03 3:57PM EDT | 2024-07-19 | 2.96 | 2.57 | 3.15 | +0.66 | +28.70% | 11 | 1,125 | 81.05% |
| PARA240920C00010000 | 2024-06-03 3:38PM EDT | 2024-09-20 | 3.30 | 2.93 | 3.30 | +0.80 | +32.00% | 194 | 2,674 | 50.49% |
| PARA241220C00010000 | 2024-06-03 3:33PM EDT | 2024-12-20 | 3.50 | 3.05 | 3.65 | +0.50 | +16.67% | 1 | 166 | 58.25% |
| PARA250117C00010000 | 2024-06-03 3:35PM EDT | 2025-01-17 | 3.60 | 3.15 | 3.50 | +0.56 | +18.42% | 87 | 6,316 | 49.41% |
| PARA251219C00010000 | 2024-06-03 1:59PM EDT | 2025-12-19 | 3.78 | 2.88 | 4.10 | +0.08 | +2.16% | 41 | 3,762 | 44.09% |
| PARA260116C00010000 | 2024-06-03 1:47PM EDT | 2026-01-16 | 3.90 | 3.55 | 3.80 | +0.37 | +10.48% | 91 | 6,822 | 36.96% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607P00010000 | 2024-06-03 12:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 130 | 5,373 | 115.63% |
| PARA240614P00010000 | 2024-06-03 3:52PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 114 | 10,522 | 78.13% |
| PARA240621P00010000 | 2024-06-03 3:27PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 195 | 15,690 | 69.53% |
| PARA240628P00010000 | 2024-06-03 2:27PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.08 | -0.06 | -42.86% | 45 | 340 | 58.59% |
| PARA240705P00010000 | 2024-06-03 11:22AM EDT | 2024-07-05 | 0.07 | 0.00 | 0.23 | -0.18 | -72.00% | 24 | 80 | 67.19% |
| PARA240719P00010000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | -0.20 | -71.43% | 48 | 1,988 | 50.78% |
| PARA240920P00010000 | 2024-06-03 1:55PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.27 | -0.33 | -62.26% | 181 | 4,843 | 47.66% |
| PARA241220P00010000 | 2024-06-03 12:17PM EDT | 2024-12-20 | 0.56 | 0.35 | 1.35 | -0.24 | -30.00% | 81 | 1,884 | 58.30% |
| PARA250117P00010000 | 2024-06-03 3:20PM EDT | 2025-01-17 | 0.65 | 0.50 | 0.71 | -0.18 | -21.69% | 284 | 13,808 | 49.81% |
| PARA251219P00010000 | 2024-06-03 2:49PM EDT | 2025-12-19 | 1.31 | 1.18 | 1.50 | -0.08 | -5.76% | 62 | 7,430 | 48.19% |
| PARA260116P00010000 | 2024-06-03 3:15PM EDT | 2026-01-16 | 1.40 | 1.25 | 1.58 | +0.07 | +5.26% | 99 | 7,658 | 48.63% |
© 2024 Yahoo. All rights reserved.