Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719C00005000 | 2024-05-03 12:00PM EDT | 5.00 | 9.40 | 6.60 | 8.00 | 0.00 | - | 6 | 21 | 214.06% |
| PARA240719C00006000 | 2024-05-31 12:37PM EDT | 6.00 | 5.81 | 5.60 | 6.95 | +0.06 | +1.04% | 2 | 17 | 172.27% |
| PARA240719C00007000 | 2024-05-02 10:51AM EDT | 7.00 | 5.41 | 4.60 | 6.05 | 0.00 | - | 23 | 33 | 147.66% |
| PARA240719C00008000 | 2024-05-30 3:23PM EDT | 8.00 | 3.90 | 1.86 | 5.30 | 0.00 | - | 1 | 1,239 | 209.77% |
| PARA240719C00009000 | 2024-05-31 3:18PM EDT | 9.00 | 2.93 | 2.85 | 4.10 | -0.27 | -8.44% | 10 | 37 | 107.42% |
| PARA240719C00010000 | 2024-05-31 10:21AM EDT | 10.00 | 2.30 | 2.05 | 3.15 | +0.06 | +2.68% | 40 | 1,165 | 91.21% |
| PARA240719C00011000 | 2024-05-30 2:14PM EDT | 11.00 | 1.55 | 1.39 | 3.05 | +0.05 | +3.33% | 41 | 1,479 | 103.81% |
| PARA240719C00012000 | 2024-05-31 3:36PM EDT | 12.00 | 0.91 | 0.90 | 1.06 | -0.08 | -8.08% | 193 | 3,716 | 58.69% |
| PARA240719C00013000 | 2024-05-31 2:45PM EDT | 13.00 | 0.63 | 0.60 | 0.79 | -0.14 | -18.18% | 416 | 3,513 | 63.87% |
| PARA240719C00014000 | 2024-05-31 1:55PM EDT | 14.00 | 0.45 | 0.42 | 0.45 | 0.00 | - | 261 | 4,163 | 63.77% |
| PARA240719C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 0.31 | 0.27 | 0.31 | -0.04 | -11.43% | 299 | 12,301 | 65.82% |
| PARA240719C00016000 | 2024-05-31 3:27PM EDT | 16.00 | 0.19 | 0.17 | 0.28 | -0.03 | -13.64% | 15 | 1,900 | 70.70% |
| PARA240719C00017000 | 2024-05-31 3:36PM EDT | 17.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 10 | 3,507 | 74.61% |
| PARA240719C00018000 | 2024-05-31 3:41PM EDT | 18.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 128 | 5,179 | 75.39% |
| PARA240719C00019000 | 2024-05-28 11:40AM EDT | 19.00 | 0.13 | 0.03 | 0.85 | 0.00 | - | 1 | 232 | 116.60% |
| PARA240719C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 0.06 | 0.07 | 0.11 | -0.04 | -40.00% | 129 | 8,021 | 83.98% |
| PARA240719C00025000 | 2024-05-28 3:04PM EDT | 25.00 | 0.04 | 0.02 | 0.18 | -0.01 | -20.00% | 10 | 716 | 112.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719P00007000 | 2024-05-02 2:08PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 149 | 142.38% |
| PARA240719P00008000 | 2024-05-22 1:41PM EDT | 8.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 58 | 1,190 | 115.04% |
| PARA240719P00009000 | 2024-05-31 12:54PM EDT | 9.00 | 0.06 | 0.00 | 0.18 | -0.03 | -33.33% | 6 | 517 | 57.03% |
| PARA240719P00010000 | 2024-05-31 3:07PM EDT | 10.00 | 0.28 | 0.21 | 0.26 | -0.01 | -3.45% | 125 | 1,917 | 55.08% |
| PARA240719P00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.54 | 0.50 | 0.57 | -0.02 | -3.57% | 150 | 3,394 | 55.08% |
| PARA240719P00012000 | 2024-05-31 2:51PM EDT | 12.00 | 1.10 | 0.91 | 1.12 | +0.07 | +6.80% | 54 | 4,992 | 55.57% |
| PARA240719P00013000 | 2024-05-30 11:44AM EDT | 13.00 | 1.97 | 0.10 | 1.95 | 0.00 | - | 1 | 3,331 | 73.63% |
| PARA240719P00014000 | 2024-05-30 10:35AM EDT | 14.00 | 2.80 | 0.44 | 2.81 | 0.00 | - | 21 | 1,534 | 82.13% |
| PARA240719P00015000 | 2024-05-30 2:41PM EDT | 15.00 | 3.16 | 2.10 | 3.60 | 0.00 | - | 23 | 1,000 | 82.23% |
| PARA240719P00016000 | 2024-05-29 9:55AM EDT | 16.00 | 4.20 | 2.29 | 4.50 | 0.00 | - | 3 | 785 | 86.33% |
| PARA240719P00017000 | 2024-05-31 12:59PM EDT | 17.00 | 5.20 | 3.15 | 5.45 | +0.64 | +14.04% | 3 | 583 | 92.38% |
| PARA240719P00018000 | 2024-05-06 11:51AM EDT | 18.00 | 5.06 | 4.15 | 6.45 | 0.00 | - | 209 | 284 | 101.37% |
| PARA240719P00019000 | 2024-04-22 9:40AM EDT | 19.00 | 7.00 | 6.40 | 7.85 | 0.00 | - | - | 61 | 65.63% |
| PARA240719P00020000 | 2024-05-31 1:55PM EDT | 20.00 | 8.10 | 7.60 | 8.45 | +0.05 | +0.62% | 5 | 5 | 117.19% |
© 2024 Yahoo. All rights reserved.