Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00016000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.08 | 0.00 | - | 13 | 143 | 128.91% |
| PARA240510C00016000 | 2024-04-26 10:06AM EDT | 2024-05-10 | 0.10 | 0.06 | 0.13 | -0.05 | -33.33% | 3 | 391 | 104.69% |
| PARA240517C00016000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 167 | 6,820 | 93.36% |
| PARA240524C00016000 | 2024-04-24 12:21PM EDT | 2024-05-24 | 0.26 | 0.04 | 0.40 | 0.00 | - | 22 | 37 | 92.77% |
| PARA240531C00016000 | 2024-04-25 10:24AM EDT | 2024-05-31 | 0.35 | 0.05 | 0.40 | 0.00 | - | 8 | 26 | 83.59% |
| PARA240621C00016000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.36 | -0.11 | -25.58% | 76 | 4,669 | 74.41% |
| PARA240719C00016000 | 2024-04-26 10:42AM EDT | 2024-07-19 | 0.42 | 0.43 | 0.52 | -0.07 | -14.29% | 1 | 890 | 69.73% |
| PARA240920C00016000 | 2024-04-26 1:48PM EDT | 2024-09-20 | 0.77 | 0.71 | 0.79 | -0.08 | -9.41% | 112 | 3,741 | 63.77% |
| PARA241220C00016000 | 2024-04-26 2:54PM EDT | 2024-12-20 | 0.98 | 0.85 | 1.07 | -0.32 | -24.62% | 2 | 3 | 56.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00016000 | 2024-04-18 2:27PM EDT | 2024-05-17 | 4.99 | 4.10 | 5.15 | 0.00 | - | 106 | 425 | 146.09% |
| PARA240621P00016000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 4.20 | 3.65 | 5.10 | +0.40 | +10.53% | 11 | 1,268 | 71.29% |
| PARA240719P00016000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 4.00 | 2.33 | 5.50 | 0.00 | - | 13 | 782 | 115.58% |
| PARA240920P00016000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 4.24 | 4.55 | 4.70 | 0.00 | - | 3 | 626 | 55.27% |
| PARA250117P00016000 | 2024-04-19 12:12PM EDT | 2025-01-17 | 4.83 | 2.69 | 5.30 | 0.00 | - | 1 | 1 | 59.81% |
© 2024 Yahoo. All rights reserved.