Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00015000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,087 | 881 | 137.50% |
| PARA240510C00015000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.21 | -0.09 | -37.50% | 439 | 1,211 | 108.98% |
| PARA240517C00015000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.24 | -0.07 | -25.00% | 1,492 | 15,759 | 94.34% |
| PARA240524C00015000 | 2024-04-26 3:13PM EDT | 2024-05-24 | 0.26 | 0.19 | 1.57 | -0.11 | -29.73% | 57 | 160 | 143.16% |
| PARA240531C00015000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 0.43 | 0.11 | 0.43 | 0.00 | - | 10 | 119 | 76.95% |
| PARA240621C00015000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.55 | -0.14 | -22.95% | 913 | 32,810 | 76.95% |
| PARA240719C00015000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.65 | 0.00 | - | 1,220 | 1,622 | 69.14% |
| PARA240920C00015000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 0.93 | 0.90 | 0.94 | -0.11 | -10.58% | 150 | 6,324 | 62.99% |
| PARA241220C00015000 | 2024-04-26 12:48PM EDT | 2024-12-20 | 1.27 | 1.09 | 1.32 | -0.08 | -5.93% | 24 | 1,090 | 57.28% |
| PARA250117C00015000 | 2024-04-26 12:02PM EDT | 2025-01-17 | 1.30 | 1.25 | 1.56 | -0.14 | -9.72% | 278 | 23,294 | 59.28% |
| PARA251219C00015000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 2.35 | 2.10 | 2.46 | -0.06 | -2.49% | 2 | 2,135 | 53.78% |
| PARA260116C00015000 | 2024-04-26 3:42PM EDT | 2026-01-16 | 2.28 | 2.20 | 2.56 | -0.22 | -8.80% | 27 | 8,054 | 54.18% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00015000 | 2024-04-26 12:36PM EDT | 2024-05-03 | 2.87 | 2.65 | 3.75 | -1.47 | -33.87% | 15 | 145 | 139.06% |
| PARA240510P00015000 | 2024-04-25 11:03AM EDT | 2024-05-10 | 2.81 | 2.73 | 3.70 | 0.00 | - | 1 | 136 | 98.05% |
| PARA240517P00015000 | 2024-04-26 12:40PM EDT | 2024-05-17 | 3.20 | 3.05 | 3.35 | +0.30 | +10.34% | 13 | 345 | 76.17% |
| PARA240524P00015000 | 2024-04-12 10:37AM EDT | 2024-05-24 | 4.18 | 3.20 | 3.45 | 0.00 | - | 1 | 2 | 82.42% |
| PARA240621P00015000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 3.35 | 3.40 | 3.65 | +0.24 | +7.72% | 4 | 11,679 | 72.56% |
| PARA240719P00015000 | 2024-04-22 3:02PM EDT | 2024-07-19 | 3.25 | 1.69 | 3.90 | 0.00 | - | 1 | 771 | 78.32% |
| PARA240920P00015000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 3.40 | 3.75 | 5.55 | 0.00 | - | 11 | 1,443 | 85.11% |
| PARA250117P00015000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 4.06 | 3.45 | 4.30 | +0.14 | +3.57% | 18 | 20,365 | 54.35% |
| PARA251219P00015000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 4.74 | 3.30 | 7.00 | 0.00 | - | 6 | 1,457 | 50.22% |
| PARA260116P00015000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 4.01 | 3.25 | 5.50 | 0.00 | - | 1 | 2,135 | 54.69% |
© 2024 Yahoo. All rights reserved.