Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00014000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 780 | 1,769 | 114.84% |
| PARA240510C00014000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 0.27 | 0.15 | 0.54 | -0.27 | -50.00% | 66 | 782 | 107.62% |
| PARA240517C00014000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.39 | -0.34 | -48.57% | 895 | 9,469 | 90.04% |
| PARA240524C00014000 | 2024-04-26 3:28PM EDT | 2024-05-24 | 0.42 | 0.34 | 0.76 | -0.13 | -23.64% | 19 | 706 | 94.34% |
| PARA240531C00014000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 0.48 | 0.34 | 1.71 | -0.07 | -12.73% | 5 | 82 | 118.95% |
| PARA240621C00014000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.72 | -0.10 | -12.66% | 546 | 16,857 | 74.80% |
| PARA240719C00014000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 0.85 | 0.83 | 0.88 | -0.13 | -13.27% | 61 | 1,061 | 69.04% |
| PARA240920C00014000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 1.19 | 1.19 | 1.22 | -0.15 | -11.19% | 17 | 2,629 | 64.16% |
| PARA241220C00014000 | 2024-04-19 12:38PM EDT | 2024-12-20 | 1.60 | 0.85 | 1.62 | 0.00 | - | 9 | 16 | 51.22% |
| PARA250117C00014000 | 2024-04-26 12:05PM EDT | 2025-01-17 | 1.50 | 0.20 | 3.50 | -0.25 | -14.29% | 1 | 17 | 63.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00014000 | 2024-04-26 9:59AM EDT | 2024-05-03 | 2.01 | 1.89 | 2.86 | -0.44 | -17.96% | 60 | 7 | 140.63% |
| PARA240510P00014000 | 2024-04-19 12:02PM EDT | 2024-05-10 | 2.53 | 1.05 | 3.60 | 0.00 | - | 2 | 7 | 92.19% |
| PARA240517P00014000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 2.34 | 1.76 | 2.89 | +0.53 | +29.28% | 7 | 564 | 75.20% |
| PARA240531P00014000 | 2024-04-16 11:41AM EDT | 2024-05-31 | 3.70 | 1.21 | 2.91 | 0.00 | - | - | 6 | 104.40% |
| PARA240621P00014000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 2.60 | 1.49 | 2.75 | +0.10 | +4.00% | 8 | 1,753 | 73.34% |
| PARA240719P00014000 | 2024-04-17 1:28PM EDT | 2024-07-19 | 3.80 | 1.93 | 3.10 | 0.00 | - | 43 | 1,398 | 76.07% |
| PARA240920P00014000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 2.66 | 1.87 | 3.15 | 0.00 | - | 13 | 741 | 59.28% |
| PARA250117P00014000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 1.22 | 1.29 | 4.00 | 0.00 | - | 5 | 7 | 65.19% |
© 2024 Yahoo. All rights reserved.