Paramount Global (PARA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00009000 | 2024-04-19 10:23AM EDT | 2024-05-03 | 3.05 | 2.56 | 3.95 | 0.00 | - | 1 | 10 | 249.61% |
| PARA240510C00009000 | 2024-04-10 2:28PM EDT | 2024-05-10 | 1.43 | 2.59 | 4.85 | 0.00 | - | - | 34 | 248.44% |
| PARA240517C00009000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 3.05 | 2.67 | 4.00 | -0.55 | -15.28% | 4 | 187 | 148.63% |
| PARA240524C00009000 | 2024-04-19 1:23PM EDT | 2024-05-24 | 3.68 | 2.01 | 3.60 | 0.00 | - | 4 | 76 | 158.98% |
| PARA240621C00009000 | 2024-04-24 1:49PM EDT | 2024-06-21 | 3.82 | 3.15 | 3.30 | 0.00 | - | 25 | 393 | 79.49% |
| PARA240719C00009000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 3.90 | 1.56 | 3.85 | 0.00 | - | 11 | 17 | 106.35% |
| PARA240920C00009000 | 2024-04-23 9:58AM EDT | 2024-09-20 | 4.30 | 3.05 | 3.75 | 0.00 | - | 2 | 327 | 58.40% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00009000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 140 | 263 | 112.50% |
| PARA240510P00009000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 4 | 130 | 102.34% |
| PARA240517P00009000 | 2024-04-26 2:53PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | 0.00 | - | 43 | 2,534 | 89.06% |
| PARA240524P00009000 | 2024-04-25 3:05PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 2 | 62 | 80.86% |
| PARA240531P00009000 | 2024-04-25 9:58AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.18 | 0.00 | - | 2 | 227 | 70.31% |
| PARA240621P00009000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.27 | 0.00 | - | 1 | 1,533 | 73.63% |
| PARA240719P00009000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.57 | +0.03 | +10.00% | 11 | 349 | 74.71% |
| PARA240920P00009000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.57 | +0.09 | +20.45% | 15 | 6,606 | 61.52% |
| PARA250117P00009000 | 2024-04-24 11:41AM EDT | 2025-01-17 | 0.65 | 0.68 | 1.29 | 0.00 | - | 3 | 13 | 61.04% |
© 2024 Yahoo. All rights reserved.