Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607C00012000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.86 | 0.77 | 1.00 | +0.43 | +100.00% | 8,786 | 6,798 | 67.19% |
| PARA240614C00012000 | 2024-06-03 3:54PM EDT | 2024-06-14 | 1.00 | 0.83 | 1.12 | +0.46 | +85.19% | 504 | 1,278 | 54.88% |
| PARA240621C00012000 | 2024-06-03 3:53PM EDT | 2024-06-21 | 1.10 | 0.97 | 1.11 | +0.47 | +74.60% | 628 | 2,880 | 50.00% |
| PARA240628C00012000 | 2024-06-03 12:34PM EDT | 2024-06-28 | 1.12 | 0.00 | 1.39 | +0.42 | +60.00% | 82 | 677 | 72.46% |
| PARA240705C00012000 | 2024-05-31 1:05PM EDT | 2024-07-05 | 0.93 | 0.00 | 1.80 | 0.00 | - | 17 | 31 | 93.36% |
| PARA240719C00012000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.43 | +0.34 | +37.36% | 346 | 3,854 | 55.86% |
| PARA240920C00012000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 1.71 | 1.57 | 1.82 | +0.31 | +22.14% | 642 | 7,947 | 51.37% |
| PARA241220C00012000 | 2024-06-03 3:18PM EDT | 2024-12-20 | 2.22 | 1.91 | 2.21 | +0.67 | +43.23% | 14 | 369 | 48.93% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607P00012000 | 2024-06-03 3:55PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | -0.50 | -90.91% | 1,975 | 1,650 | 57.81% |
| PARA240614P00012000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.12 | -0.55 | -83.33% | 844 | 691 | 46.48% |
| PARA240621P00012000 | 2024-06-03 3:13PM EDT | 2024-06-21 | 0.19 | 0.22 | 0.25 | -0.67 | -77.91% | 576 | 743 | 51.17% |
| PARA240628P00012000 | 2024-06-03 2:23PM EDT | 2024-06-28 | 0.27 | 0.25 | 0.52 | -0.68 | -71.58% | 12 | 200 | 55.27% |
| PARA240705P00012000 | 2024-06-03 2:18PM EDT | 2024-07-05 | 0.33 | 0.23 | 0.38 | -0.62 | -65.26% | 71 | 26 | 48.44% |
| PARA240719P00012000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.67 | -0.69 | -62.73% | 110 | 4,969 | 50.00% |
| PARA240920P00012000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 0.81 | 0.81 | 0.97 | -0.55 | -40.44% | 1,435 | 5,651 | 49.41% |
| PARA241220P00012000 | 2024-06-03 2:08PM EDT | 2024-12-20 | 1.20 | 1.03 | 1.71 | -0.50 | -29.41% | 54 | 712 | 57.42% |
© 2024 Yahoo. All rights reserved.