Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00011000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 1.17 | 1.13 | 1.20 | -0.33 | -22.00% | 366 | 3,774 | 95.70% |
| PARA240510C00011000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 1.36 | 1.12 | 1.38 | -0.23 | -14.47% | 71 | 1,535 | 78.71% |
| PARA240517C00011000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.48 | 1.35 | 1.68 | -0.50 | -25.25% | 49 | 3,893 | 91.02% |
| PARA240524C00011000 | 2024-04-26 11:30AM EDT | 2024-05-24 | 1.56 | 1.29 | 2.01 | +0.01 | +0.65% | 10 | 144 | 90.23% |
| PARA240531C00011000 | 2024-04-26 3:18PM EDT | 2024-05-31 | 1.64 | 1.55 | 1.70 | -0.35 | -17.59% | 14 | 314 | 78.71% |
| PARA240621C00011000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 1.79 | 1.66 | 2.05 | -0.22 | -10.95% | 60 | 5,114 | 75.78% |
| PARA240719C00011000 | 2024-04-26 10:51AM EDT | 2024-07-19 | 1.93 | 1.66 | 2.26 | -0.23 | -10.65% | 10 | 1,528 | 66.89% |
| PARA240920C00011000 | 2024-04-26 1:53PM EDT | 2024-09-20 | 2.60 | 2.20 | 2.40 | +0.10 | +4.00% | 21 | 2,839 | 62.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00011000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.24 | 0.24 | 0.28 | +0.01 | +4.35% | 3,697 | 4,011 | 96.48% |
| PARA240510P00011000 | 2024-04-26 2:44PM EDT | 2024-05-10 | 0.37 | 0.22 | 0.44 | +0.09 | +32.14% | 182 | 1,191 | 77.34% |
| PARA240517P00011000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.53 | +0.07 | +16.28% | 66 | 7,006 | 81.64% |
| PARA240524P00011000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 0.56 | 0.53 | 0.65 | -0.45 | -44.55% | 50 | 184 | 77.54% |
| PARA240531P00011000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 0.60 | 0.60 | 0.80 | +0.10 | +20.00% | 2 | 53 | 77.64% |
| PARA240621P00011000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.85 | 0.84 | 0.87 | +0.17 | +25.00% | 188 | 12,420 | 70.51% |
| PARA240719P00011000 | 2024-04-26 12:28PM EDT | 2024-07-19 | 0.91 | 0.99 | 1.03 | +0.05 | +5.81% | 16 | 1,475 | 65.04% |
| PARA240920P00011000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 1.18 | 1.24 | 1.29 | +0.32 | +37.21% | 2 | 2,527 | 58.30% |
| PARA241220P00011000 | 2024-04-26 2:29PM EDT | 2024-12-20 | 1.43 | 0.56 | 1.69 | +0.09 | +6.72% | 40 | 92 | 57.86% |
© 2024 Yahoo. All rights reserved.