Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240705C00007500 | 2024-06-21 3:14PM EDT | 7.50 | 2.60 | 2.43 | 4.45 | 0.00 | - | 2 | 2 | 328.52% |
| PARA240705C00008500 | 2024-06-24 1:07PM EDT | 8.50 | 1.77 | 1.56 | 4.00 | 0.00 | - | 1 | 0 | 323.44% |
| PARA240705C00009000 | 2024-06-28 2:20PM EDT | 9.00 | 1.26 | 1.12 | 2.25 | +0.11 | +9.57% | 5 | 18 | 151.17% |
| PARA240705C00009500 | 2024-06-28 1:23PM EDT | 9.50 | 0.85 | 0.35 | 1.00 | +0.05 | +6.25% | 17 | 61 | 75.00% |
| PARA240705C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 0.45 | 0.24 | 0.46 | +0.05 | +12.50% | 336 | 652 | 37.11% |
| PARA240705C00010500 | 2024-06-28 3:58PM EDT | 10.50 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1,492 | 807 | 36.33% |
| PARA240705C00011000 | 2024-06-28 3:59PM EDT | 11.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1,361 | 2,207 | 43.75% |
| PARA240705C00011500 | 2024-06-28 3:24PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 639 | 5,100 | 54.69% |
| PARA240705C00012000 | 2024-06-28 3:58PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 656 | 6,805 | 65.63% |
| PARA240705C00012500 | 2024-06-28 3:57PM EDT | 12.50 | 0.02 | 0.01 | 0.43 | -0.02 | -50.00% | 170 | 260 | 144.92% |
| PARA240705C00013000 | 2024-06-26 10:17AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,328 | 79.69% |
| PARA240705C00013500 | 2024-06-28 11:51AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 1 | 596 | 96.88% |
| PARA240705C00014000 | 2024-06-28 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 59 | 100.00% |
| PARA240705C00014500 | 2024-06-28 11:32AM EDT | 14.50 | 0.05 | 0.00 | 0.51 | +0.04 | +400.00% | 2 | 133 | 219.53% |
| PARA240705C00015000 | 2024-06-28 11:56AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 249 | 118.75% |
| PARA240705C00015500 | 2024-06-26 2:26PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 132 | 189 | 128.13% |
| PARA240705C00016000 | 2024-06-26 2:24PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 37 | 137.50% |
| PARA240705C00016500 | 2024-06-28 3:37PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 53 | 131.25% |
| PARA240705C00017000 | 2024-06-14 12:03PM EDT | 17.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 235.94% |
| PARA240705C00020000 | 2024-06-24 1:50PM EDT | 20.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 60 | 62 | 443.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240705P00008000 | 2024-06-24 10:01AM EDT | 8.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 6 | 46 | 207.03% |
| PARA240705P00008500 | 2024-06-27 2:52PM EDT | 8.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 88 | 152 | 127.34% |
| PARA240705P00009000 | 2024-06-28 3:09PM EDT | 9.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 19 | 207 | 101.95% |
| PARA240705P00009500 | 2024-06-28 3:50PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 291 | 663 | 49.22% |
| PARA240705P00010000 | 2024-06-28 3:57PM EDT | 10.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 343 | 504 | 37.11% |
| PARA240705P00010500 | 2024-06-28 3:59PM EDT | 10.50 | 0.25 | 0.25 | 0.28 | -0.18 | -41.86% | 476 | 681 | 38.28% |
| PARA240705P00011000 | 2024-06-28 3:30PM EDT | 11.00 | 0.70 | 0.12 | 2.25 | -0.25 | -26.32% | 45 | 466 | 143.36% |
| PARA240705P00011500 | 2024-06-28 3:39PM EDT | 11.50 | 1.19 | 0.20 | 2.03 | -0.36 | -23.23% | 49 | 139 | 233.59% |
| PARA240705P00012000 | 2024-06-28 2:48PM EDT | 12.00 | 1.68 | 0.39 | 3.55 | -0.19 | -10.16% | 1 | 160 | 155.47% |
| PARA240705P00012500 | 2024-06-18 1:36PM EDT | 12.50 | 2.78 | 1.60 | 4.25 | 0.00 | - | 5 | 69 | 264.84% |
| PARA240705P00013000 | 2024-06-27 9:45AM EDT | 13.00 | 2.96 | 2.39 | 2.98 | 0.00 | - | 12 | 15 | 118.75% |
| PARA240705P00013500 | 2024-06-13 3:28PM EDT | 13.50 | 3.27 | 2.05 | 3.30 | 0.00 | - | 7 | 7 | 171.09% |
| PARA240705P00014000 | 2024-06-18 9:30AM EDT | 14.00 | 4.60 | 2.98 | 4.65 | 0.00 | - | 1 | 0 | 190.63% |
| PARA240705P00015000 | 2024-06-14 11:06AM EDT | 15.00 | 4.75 | 3.15 | 6.75 | 0.00 | - | 30 | 0 | 255.86% |
© 2024 Yahoo. All rights reserved.