Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00007500 | 2024-04-11 3:03PM EDT | 7.50 | 3.00 | 4.20 | 7.50 | 0.00 | - | - | 2 | 431.25% |
| PARA240510C00009000 | 2024-04-30 2:26PM EDT | 9.00 | 2.68 | 2.69 | 5.95 | 0.00 | - | 100 | 133 | 312.50% |
| PARA240510C00009500 | 2024-05-02 1:13PM EDT | 9.50 | 2.99 | 2.00 | 5.50 | 0.00 | - | 4 | 7 | 260.94% |
| PARA240510C00010000 | 2024-05-03 2:50PM EDT | 10.00 | 3.00 | 2.01 | 3.55 | -0.97 | -24.43% | 107 | 381 | 300.00% |
| PARA240510C00010500 | 2024-05-03 2:55PM EDT | 10.50 | 2.83 | 1.66 | 3.60 | -0.47 | -14.24% | 14 | 201 | 171.09% |
| PARA240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 2.01 | 1.47 | 2.27 | -0.89 | -30.69% | 384 | 1,785 | 175.78% |
| PARA240510C00011500 | 2024-05-03 3:57PM EDT | 11.50 | 1.56 | 1.55 | 1.65 | -0.84 | -35.00% | 130 | 2,049 | 111.72% |
| PARA240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 1.26 | 1.16 | 1.45 | -0.74 | -37.00% | 1,363 | 2,459 | 122.66% |
| PARA240510C00012500 | 2024-05-03 3:58PM EDT | 12.50 | 0.91 | 0.77 | 1.07 | -0.68 | -42.77% | 612 | 3,439 | 108.98% |
| PARA240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.67 | 0.67 | 0.69 | -0.48 | -41.74% | 1,179 | 2,585 | 110.94% |
| PARA240510C00013500 | 2024-05-03 3:59PM EDT | 13.50 | 0.49 | 0.45 | 0.49 | -0.51 | -51.00% | 2,901 | 2,135 | 108.98% |
| PARA240510C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.36 | 0.35 | 0.38 | -0.39 | -52.00% | 3,573 | 1,564 | 116.60% |
| PARA240510C00014500 | 2024-05-03 3:58PM EDT | 14.50 | 0.26 | 0.28 | 0.29 | -0.31 | -54.39% | 2,250 | 922 | 123.05% |
| PARA240510C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.24 | 0.20 | 0.25 | -0.24 | -50.00% | 3,515 | 4,142 | 129.30% |
| PARA240510C00015500 | 2024-05-03 3:52PM EDT | 15.50 | 0.19 | 0.10 | 0.20 | -0.15 | -44.12% | 150 | 207 | 127.34% |
| PARA240510C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.13 | 0.13 | 0.16 | -0.19 | -59.38% | 1,639 | 1,310 | 140.63% |
| PARA240510C00016500 | 2024-05-03 3:54PM EDT | 16.50 | 0.13 | 0.10 | 0.16 | -0.10 | -43.48% | 166 | 1,050 | 149.22% |
| PARA240510C00017000 | 2024-05-03 3:55PM EDT | 17.00 | 0.10 | 0.07 | 0.17 | -0.10 | -50.00% | 876 | 599 | 158.59% |
| PARA240510C00017500 | 2024-05-03 3:44PM EDT | 17.50 | 0.06 | 0.03 | 0.11 | -0.32 | -84.21% | 853 | 835 | 150.78% |
| PARA240510C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 767 | 1,042 | 153.13% |
| PARA240510C00019000 | 2024-05-03 3:58PM EDT | 19.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2,359 | 307 | 159.38% |
| PARA240510C00020000 | 2024-05-03 3:05PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,113 | 2,376 | 167.19% |
| PARA240510C00022500 | 2024-05-02 2:08PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 33 | 203.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00007500 | 2024-04-29 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 175.00% |
| PARA240510P00008000 | 2024-05-03 3:58PM EDT | 8.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 265 | 334 | 184.38% |
| PARA240510P00008500 | 2024-05-03 3:58PM EDT | 8.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 450 | 325 | 156.25% |
| PARA240510P00009000 | 2024-05-03 3:58PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 714 | 186 | 159.38% |
| PARA240510P00009500 | 2024-05-03 3:51PM EDT | 9.50 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 527 | 618 | 134.38% |
| PARA240510P00010000 | 2024-05-03 3:58PM EDT | 10.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 3,772 | 1,935 | 128.13% |
| PARA240510P00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 1,161 | 1,454 | 121.88% |
| PARA240510P00011000 | 2024-05-03 3:51PM EDT | 11.00 | 0.13 | 0.10 | 0.13 | +0.10 | +333.33% | 1,065 | 1,564 | 111.72% |
| PARA240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.17 | 0.18 | 0.20 | +0.12 | +240.00% | 2,169 | 1,239 | 107.03% |
| PARA240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.33 | 0.30 | 0.33 | +0.23 | +230.00% | 4,208 | 2,176 | 105.08% |
| PARA240510P00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.50 | 0.45 | 0.52 | +0.16 | +47.06% | 1,098 | 443 | 101.95% |
| PARA240510P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.78 | 0.78 | 0.80 | +0.40 | +105.26% | 12,308 | 416 | 110.94% |
| PARA240510P00013500 | 2024-05-03 3:59PM EDT | 13.50 | 1.10 | 1.08 | 1.14 | +0.41 | +59.42% | 2,259 | 525 | 113.67% |
| PARA240510P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 1.49 | 1.35 | 1.49 | +0.54 | +56.84% | 4,952 | 66 | 107.03% |
| PARA240510P00014500 | 2024-05-03 2:48PM EDT | 14.50 | 1.88 | 0.60 | 2.45 | +0.15 | +8.67% | 1,637 | 117 | 216.60% |
| PARA240510P00015000 | 2024-05-03 3:48PM EDT | 15.00 | 2.25 | 1.66 | 2.50 | +0.67 | +42.41% | 633 | 365 | 161.72% |
| PARA240510P00016000 | 2024-04-25 11:05AM EDT | 16.00 | 3.75 | 1.12 | 5.05 | 0.00 | - | - | 32 | 449.22% |
© 2024 Yahoo. All rights reserved.