Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00012000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.60 | 0.58 | 0.61 | -0.18 | -23.08% | 2,650 | 2,117 | 104.69% |
| PARA240510C00012000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.94 | 0.68 | 0.84 | -0.01 | -1.05% | 59 | 1,068 | 89.45% |
| PARA240517C00012000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.95 | 0.92 | 0.95 | -0.14 | -12.84% | 1,973 | 37,438 | 87.89% |
| PARA240524C00012000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 1.05 | 0.97 | 1.11 | -0.14 | -11.76% | 104 | 468 | 83.79% |
| PARA240531C00012000 | 2024-04-26 3:22PM EDT | 2024-05-31 | 1.10 | 1.10 | 2.04 | -0.22 | -16.67% | 115 | 63 | 111.43% |
| PARA240719C00012000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 1.57 | 1.48 | 1.62 | -0.03 | -1.87% | 273 | 872 | 70.41% |
| PARA240920C00012000 | 2024-04-26 3:11PM EDT | 2024-09-20 | 1.90 | 1.85 | 1.92 | -0.05 | -2.56% | 42 | 7,667 | 64.40% |
| PARA241220C00012000 | 2024-04-22 9:50AM EDT | 2024-12-20 | 2.56 | 0.89 | 2.51 | 0.00 | - | 2 | 2 | 67.29% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00012000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.67 | 0.66 | 0.69 | +0.08 | +13.56% | 773 | 1,219 | 102.93% |
| PARA240510P00012000 | 2024-04-26 3:28PM EDT | 2024-05-10 | 1.00 | 0.85 | 0.91 | +0.10 | +11.11% | 206 | 1,585 | 92.77% |
| PARA240517P00012000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.99 | 0.96 | 1.00 | +0.09 | +10.00% | 2,087 | 2,333 | 83.79% |
| PARA240524P00012000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 1.05 | 0.97 | 2.14 | -0.70 | -40.00% | 9 | 133 | 116.80% |
| PARA240531P00012000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 0.86 | 1.05 | 1.18 | 0.00 | - | 10 | 193 | 73.63% |
| PARA240719P00012000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 1.36 | 1.48 | 1.72 | +0.09 | +7.09% | 9 | 722 | 68.65% |
| PARA240920P00012000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 1.75 | 1.74 | 1.83 | +0.21 | +13.64% | 41 | 2,510 | 58.01% |
| PARA241220P00012000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 1.85 | 1.05 | 2.12 | 0.00 | - | 42 | 42 | 54.44% |
© 2024 Yahoo. All rights reserved.