Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00013000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 1,316 | 4,203 | 113.67% |
| PARA240510C00013000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.49 | 0.45 | 0.50 | -0.06 | -10.91% | 623 | 625 | 98.24% |
| PARA240517C00013000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.58 | 0.56 | 0.60 | -0.09 | -13.43% | 5,815 | 8,939 | 89.26% |
| PARA240524C00013000 | 2024-04-26 3:10PM EDT | 2024-05-24 | 0.66 | 0.63 | 1.27 | -0.16 | -19.51% | 36 | 418 | 106.25% |
| PARA240531C00013000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 0.76 | 0.42 | 0.78 | -0.14 | -15.56% | 6 | 95 | 69.92% |
| PARA240719C00013000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 1.11 | 1.09 | 1.24 | -0.09 | -7.50% | 144 | 1,673 | 70.12% |
| PARA240920C00013000 | 2024-04-26 12:56PM EDT | 2024-09-20 | 1.53 | 1.46 | 1.53 | -0.02 | -1.29% | 17 | 10,418 | 63.87% |
| PARA241220C00013000 | 2024-04-24 11:37AM EDT | 2024-12-20 | 2.20 | 1.07 | 1.92 | 0.00 | - | 1 | 2 | 50.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00013000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 1.33 | 1.35 | 1.50 | +0.27 | +25.47% | 34 | 469 | 119.14% |
| PARA240510P00013000 | 2024-04-26 1:02PM EDT | 2024-05-10 | 1.38 | 1.47 | 2.17 | +0.30 | +27.78% | 6 | 6 | 128.13% |
| PARA240517P00013000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 1.52 | 1.25 | 1.78 | +0.05 | +3.40% | 3 | 886 | 74.22% |
| PARA240524P00013000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 1.65 | 1.59 | 2.30 | +0.35 | +26.92% | 5 | 27 | 98.73% |
| PARA240531P00013000 | 2024-04-16 3:46PM EDT | 2024-05-31 | 2.95 | 1.59 | 2.24 | 0.00 | - | - | 10 | 85.94% |
| PARA240719P00013000 | 2024-04-26 10:28AM EDT | 2024-07-19 | 2.06 | 1.99 | 2.33 | +0.24 | +13.19% | 20 | 482 | 65.92% |
| PARA240920P00013000 | 2024-04-25 11:51AM EDT | 2024-09-20 | 2.14 | 0.33 | 3.20 | 0.00 | - | 3 | 4,623 | 84.38% |
| PARA241220P00013000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 2.34 | 1.35 | 2.72 | 0.00 | - | 5 | 5 | 53.66% |
© 2024 Yahoo. All rights reserved.