Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00010000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 1.97 | 1.74 | 2.22 | -0.43 | -17.92% | 46 | 735 | 106.25% |
| PARA240510C00010000 | 2024-04-26 2:20PM EDT | 2024-05-10 | 2.19 | 1.51 | 2.81 | -0.41 | -15.77% | 47 | 317 | 109.77% |
| PARA240517C00010000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 2.20 | 1.79 | 2.91 | -0.33 | -13.04% | 103 | 1,407 | 113.28% |
| PARA240524C00010000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 1.67 | 1.14 | 2.69 | 0.00 | - | 5 | 8 | 131.64% |
| PARA240531C00010000 | 2024-04-26 3:06PM EDT | 2024-05-31 | 2.39 | 1.82 | 3.05 | -0.10 | -4.02% | 201 | 52 | 94.73% |
| PARA240621C00010000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 2.45 | 2.41 | 2.49 | -0.30 | -10.91% | 137 | 12,082 | 75.59% |
| PARA240719C00010000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 3.05 | 2.45 | 2.89 | 0.00 | - | 1 | 818 | 73.93% |
| PARA240920C00010000 | 2024-04-26 12:12PM EDT | 2024-09-20 | 2.98 | 2.90 | 2.99 | -0.17 | -5.40% | 87 | 1,790 | 66.99% |
| PARA241220C00010000 | 2024-04-19 2:48PM EDT | 2024-12-20 | 3.75 | 3.10 | 3.30 | 0.00 | - | 87 | 23 | 60.64% |
| PARA250117C00010000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 3.30 | 2.98 | 3.90 | -0.05 | -1.49% | 31 | 6,576 | 64.40% |
| PARA251219C00010000 | 2024-04-26 9:41AM EDT | 2025-12-19 | 4.10 | 3.05 | 6.15 | -0.51 | -11.06% | 2 | 5,263 | 65.58% |
| PARA260116C00010000 | 2024-04-26 3:42PM EDT | 2026-01-16 | 4.26 | 4.05 | 4.50 | -0.61 | -12.53% | 213 | 6,473 | 57.81% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00010000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 215 | 1,733 | 108.59% |
| PARA240510P00010000 | 2024-04-26 2:57PM EDT | 2024-05-10 | 0.15 | 0.16 | 0.18 | -0.01 | -6.25% | 15 | 908 | 94.92% |
| PARA240517P00010000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 168 | 9,106 | 86.33% |
| PARA240524P00010000 | 2024-04-26 2:23PM EDT | 2024-05-24 | 0.24 | 0.26 | 0.28 | +0.05 | +26.32% | 3 | 446 | 78.52% |
| PARA240531P00010000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.32 | 0.17 | 0.72 | +0.02 | +6.67% | 39 | 351 | 87.30% |
| PARA240621P00010000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.49 | +0.14 | +41.18% | 78 | 12,870 | 70.51% |
| PARA240719P00010000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 0.53 | 0.56 | 0.95 | +0.05 | +10.42% | 3 | 849 | 73.63% |
| PARA240920P00010000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 0.84 | 0.84 | 0.90 | +0.13 | +18.31% | 29 | 4,164 | 60.30% |
| PARA241220P00010000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 1.05 | 0.88 | 1.14 | +0.17 | +19.32% | 1 | 12 | 51.81% |
| PARA250117P00010000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 1.07 | 1.06 | 1.18 | +0.13 | +13.83% | 68 | 11,336 | 52.30% |
| PARA251219P00010000 | 2024-04-26 1:35PM EDT | 2025-12-19 | 1.55 | 1.38 | 1.74 | +0.15 | +10.71% | 20 | 6,270 | 46.90% |
| PARA260116P00010000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 1.69 | 1.63 | 1.78 | +0.19 | +12.67% | 15 | 3,553 | 46.61% |
© 2024 Yahoo. All rights reserved.