Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240712C00008000 | 2024-06-20 2:12PM EDT | 8.00 | 1.93 | 1.93 | 4.50 | 0.00 | - | - | 0 | 250.00% |
| PARA240712C00009000 | 2024-06-28 3:32PM EDT | 9.00 | 1.35 | 0.60 | 2.86 | +0.28 | +26.17% | 11 | 38 | 114.45% |
| PARA240712C00009500 | 2024-06-27 2:55PM EDT | 9.50 | 0.95 | 0.64 | 1.00 | +0.11 | +13.10% | 9 | 890 | 52.73% |
| PARA240712C00010000 | 2024-06-28 2:41PM EDT | 10.00 | 0.53 | 0.07 | 0.65 | +0.06 | +12.77% | 30 | 900 | 53.52% |
| PARA240712C00010500 | 2024-06-28 3:49PM EDT | 10.50 | 0.27 | 0.06 | 0.30 | -0.01 | -3.57% | 92 | 238 | 43.16% |
| PARA240712C00011000 | 2024-06-28 3:49PM EDT | 11.00 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 577 | 422 | 45.31% |
| PARA240712C00011500 | 2024-06-28 3:34PM EDT | 11.50 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 222 | 4,700 | 51.17% |
| PARA240712C00012000 | 2024-06-28 2:38PM EDT | 12.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 202 | 4,032 | 54.69% |
| PARA240712C00012500 | 2024-06-28 11:34AM EDT | 12.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 1,969 | 64.06% |
| PARA240712C00013000 | 2024-06-28 3:06PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 415 | 515 | 74.22% |
| PARA240712C00013500 | 2024-06-27 9:34AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 75.00% |
| PARA240712C00014000 | 2024-06-28 1:42PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 31 | 76.56% |
| PARA240712C00014500 | 2024-06-20 11:10AM EDT | 14.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 9 | 93.75% |
| PARA240712C00015000 | 2024-06-26 10:31AM EDT | 15.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 31 | 229.49% |
| PARA240712C00015500 | 2024-06-11 3:58PM EDT | 15.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 12 | 117.97% |
| PARA240712C00016500 | 2024-06-12 1:04PM EDT | 16.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 258.20% |
| PARA240712C00017000 | 2024-06-03 1:40PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 1 | 109.38% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240712P00008500 | 2024-06-21 3:58PM EDT | 8.50 | 0.02 | 0.00 | 1.90 | 0.00 | - | 10 | 10 | 237.89% |
| PARA240712P00009000 | 2024-06-28 12:59PM EDT | 9.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 21 | 170 | 51.56% |
| PARA240712P00009500 | 2024-06-28 2:25PM EDT | 9.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 141 | 280 | 42.58% |
| PARA240712P00010000 | 2024-06-28 3:25PM EDT | 10.00 | 0.18 | 0.13 | 0.18 | -0.12 | -40.00% | 192 | 532 | 42.58% |
| PARA240712P00010500 | 2024-06-28 12:43PM EDT | 10.50 | 0.42 | 0.07 | 0.40 | -0.18 | -30.00% | 15 | 49 | 41.99% |
| PARA240712P00011000 | 2024-06-28 3:29PM EDT | 11.00 | 0.76 | 0.50 | 1.36 | -0.10 | -11.63% | 41 | 109 | 68.75% |
| PARA240712P00011500 | 2024-06-28 2:43PM EDT | 11.50 | 1.23 | 0.74 | 1.63 | -0.02 | -1.60% | 216 | 856 | 114.45% |
| PARA240712P00012000 | 2024-06-21 1:24PM EDT | 12.00 | 1.95 | 0.90 | 2.94 | 0.00 | - | 1 | 75 | 102.54% |
| PARA240712P00012500 | 2024-06-12 3:46PM EDT | 12.50 | 1.66 | 0.70 | 4.25 | 0.00 | - | 10 | 20 | 125.59% |
| PARA240712P00013000 | 2024-06-07 1:23PM EDT | 13.00 | 1.34 | 2.19 | 4.75 | 0.00 | - | 10 | 10 | 208.59% |
| PARA240712P00015000 | 2024-06-20 2:52PM EDT | 15.00 | 4.97 | 3.15 | 6.75 | 0.00 | - | - | 19 | 180.86% |
© 2024 Yahoo. All rights reserved.