Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524C00009000 | 2024-05-22 3:13PM EDT | 2024-05-24 | 3.20 | 2.32 | 4.25 | +0.15 | +4.92% | 3 | 74 | 295.31% |
| PARA240531C00009000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 3.65 | 2.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PARA240621C00009000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 4.55 | 2.44 | 4.50 | 0.00 | - | 1 | 334 | 107.03% |
| PARA240719C00009000 | 2024-05-22 2:50PM EDT | 2024-07-19 | 3.20 | 3.20 | 4.45 | -1.15 | -26.44% | 30 | 14 | 107.62% |
| PARA240920C00009000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 4.70 | 2.17 | 4.55 | 0.00 | - | 1 | 332 | 111.43% |
| PARA241220C00009000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 4.61 | 1.73 | 4.80 | 0.00 | - | 1 | 1 | 93.41% |
| PARA250117C00009000 | 2024-05-09 2:54PM EDT | 2025-01-17 | 4.70 | 1.80 | 5.00 | 0.00 | - | 7 | 16 | 94.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524P00009000 | 2024-05-22 12:15PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 175.00% |
| PARA240531P00009000 | 2024-05-22 11:09AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 200 | 84.38% |
| PARA240607P00009000 | 2024-05-21 11:01AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 67 | 110.16% |
| PARA240621P00009000 | 2024-05-22 3:30PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 12 | 1,461 | 60.94% |
| PARA240628P00009000 | 2024-05-20 2:07PM EDT | 2024-06-28 | 0.08 | 0.02 | 0.08 | 0.00 | - | 16 | 19 | 60.94% |
| PARA240719P00009000 | 2024-05-22 3:14PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 17 | 444 | 52.34% |
| PARA240920P00009000 | 2024-05-21 10:51AM EDT | 2024-09-20 | 0.29 | 0.21 | 0.33 | 0.00 | - | 4 | 4,650 | 53.32% |
| PARA241220P00009000 | 2024-05-06 12:41PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.51 | 0.00 | - | 6,291 | 7,276 | 51.47% |
| PARA250117P00009000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 0.51 | 0.00 | 1.06 | 0.00 | - | 40 | 53 | 68.99% |
© 2024 Yahoo. All rights reserved.