Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:16.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524C00016000 | 2024-05-20 10:22AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 26 | 1,262 | 132.81% |
| PARA240531C00016000 | 2024-05-20 10:15AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 27 | 395 | 106.25% |
| PARA240607C00016000 | 2024-05-20 2:35PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.13 | -0.01 | -11.11% | 5 | 209 | 90.23% |
| PARA240614C00016000 | 2024-05-20 12:27PM EDT | 2024-06-14 | 0.10 | 0.07 | 0.20 | -0.04 | -28.57% | 20 | 351 | 83.20% |
| PARA240621C00016000 | 2024-05-20 2:19PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 216 | 9,841 | 75.98% |
| PARA240628C00016000 | 2024-05-20 12:12PM EDT | 2024-06-28 | 0.17 | 0.11 | 0.18 | -0.08 | -32.00% | 1 | 4 | 68.36% |
| PARA240719C00016000 | 2024-05-20 2:09PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 383 | 1,282 | 59.77% |
| PARA240920C00016000 | 2024-05-20 1:12PM EDT | 2024-09-20 | 0.50 | 0.44 | 0.51 | +0.01 | +2.04% | 9 | 4,545 | 56.93% |
| PARA241220C00016000 | 2024-05-20 11:58AM EDT | 2024-12-20 | 0.76 | 0.63 | 0.76 | -0.11 | -12.64% | 1 | 609 | 50.59% |
| PARA250117C00016000 | 2024-05-15 11:21AM EDT | 2025-01-17 | 1.02 | 0.00 | 1.18 | 0.00 | - | 20 | 116 | 61.33% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524P00016000 | 2024-05-20 1:35PM EDT | 2024-05-24 | 4.04 | 4.00 | 4.10 | +0.69 | +20.60% | 12 | 112 | 50.00% |
| PARA240531P00016000 | 2024-05-20 1:39PM EDT | 2024-05-31 | 4.07 | 3.95 | 4.15 | +0.92 | +29.21% | 105 | 115 | 50.00% |
| PARA240607P00016000 | 2024-05-20 1:35PM EDT | 2024-06-07 | 4.06 | 4.05 | 4.15 | +0.46 | +12.78% | 12 | 215 | 77.34% |
| PARA240621P00016000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 4.11 | 2.96 | 4.70 | 0.00 | - | 1 | 1,496 | 125.39% |
| PARA240719P00016000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 4.00 | 4.10 | 4.70 | 0.00 | - | 13 | 782 | 72.56% |
| PARA240920P00016000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 3.20 | 3.50 | 4.60 | 0.00 | - | 62 | 670 | 60.35% |
| PARA241220P00016000 | 2024-04-30 3:05PM EDT | 2024-12-20 | 4.92 | 4.35 | 4.60 | 0.00 | - | - | 8 | 45.90% |
| PARA250117P00016000 | 2024-04-19 12:12PM EDT | 2025-01-17 | 4.83 | 2.55 | 4.65 | 0.00 | - | 1 | 1 | 44.73% |
© 2024 Yahoo. All rights reserved.