Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240726C00008500 | 2024-06-25 10:29AM EDT | 8.50 | 1.60 | 1.12 | 2.42 | 0.00 | - | 1 | 22 | 121.29% |
| PARA240726C00009000 | 2024-06-20 3:41PM EDT | 9.00 | 1.26 | 0.90 | 3.60 | 0.00 | - | - | 214 | 136.33% |
| PARA240726C00009500 | 2024-06-26 3:59PM EDT | 9.50 | 1.00 | 0.36 | 2.09 | +0.21 | +26.58% | 1 | 16 | 62.89% |
| PARA240726C00010000 | 2024-06-28 2:26PM EDT | 10.00 | 0.63 | 0.64 | 0.75 | +0.04 | +6.78% | 14 | 189 | 47.27% |
| PARA240726C00010500 | 2024-06-28 2:34PM EDT | 10.50 | 0.46 | 0.08 | 0.48 | 0.00 | - | 9 | 347 | 46.29% |
| PARA240726C00011000 | 2024-06-28 11:00AM EDT | 11.00 | 0.27 | 0.11 | 0.40 | -0.04 | -12.90% | 5 | 308 | 56.06% |
| PARA240726C00011500 | 2024-06-28 3:55PM EDT | 11.50 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 774 | 985 | 46.09% |
| PARA240726C00012000 | 2024-06-28 3:59PM EDT | 12.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1,084 | 1,904 | 48.83% |
| PARA240726C00012500 | 2024-06-28 2:23PM EDT | 12.50 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 84 | 589 | 51.56% |
| PARA240726C00013000 | 2024-06-28 1:57PM EDT | 13.00 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 31 | 64 | 57.03% |
| PARA240726C00013500 | 2024-06-24 12:07PM EDT | 13.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 50 | 61.72% |
| PARA240726C00014000 | 2024-06-28 1:40PM EDT | 14.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 88 | 39 | 67.97% |
| PARA240726C00015000 | 2024-06-11 2:19PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 78.13% |
| PARA240726C00016000 | 2024-06-12 2:57PM EDT | 16.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 17 | 90.23% |
| PARA240726C00017500 | 2024-06-21 11:20AM EDT | 17.50 | 0.02 | 0.00 | 1.78 | 0.00 | - | 1 | 1 | 222.07% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240726P00006500 | 2024-06-20 1:58PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 100 | 84.38% |
| PARA240726P00007000 | 2024-06-24 1:26PM EDT | 7.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 198.44% |
| PARA240726P00008000 | 2024-06-20 3:10PM EDT | 8.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 20 | 57.03% |
| PARA240726P00008500 | 2024-06-25 1:57PM EDT | 8.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 7 | 17 | 58.59% |
| PARA240726P00009000 | 2024-06-28 11:47AM EDT | 9.00 | 0.07 | 0.04 | 0.82 | -0.04 | -36.36% | 20 | 133 | 91.02% |
| PARA240726P00009500 | 2024-06-28 10:52AM EDT | 9.50 | 0.15 | 0.12 | 0.17 | -0.06 | -28.57% | 3 | 149 | 44.92% |
| PARA240726P00010000 | 2024-06-28 2:18PM EDT | 10.00 | 0.28 | 0.26 | 0.32 | -0.11 | -28.21% | 30 | 202 | 43.56% |
| PARA240726P00010500 | 2024-06-28 1:40PM EDT | 10.50 | 0.59 | 0.07 | 0.59 | -0.07 | -10.61% | 14 | 146 | 46.29% |
| PARA240726P00011000 | 2024-06-28 2:40PM EDT | 11.00 | 0.91 | 0.08 | 1.95 | -0.26 | -22.22% | 4 | 39 | 56.45% |
| PARA240726P00011500 | 2024-06-27 10:08AM EDT | 11.50 | 1.60 | 0.20 | 2.98 | 0.00 | - | 4 | 36 | 77.34% |
| PARA240726P00012000 | 2024-06-27 1:17PM EDT | 12.00 | 1.88 | 1.41 | 2.38 | 0.00 | - | 1 | 5 | 69.92% |
| PARA240726P00012500 | 2024-06-21 1:27PM EDT | 12.50 | 2.44 | 0.82 | 2.53 | 0.00 | - | 7 | 11 | 94.53% |
| PARA240726P00013000 | 2024-06-20 3:10PM EDT | 13.00 | 3.08 | 0.70 | 4.30 | 0.00 | - | 1 | 23 | 221.29% |
| PARA240726P00013500 | 2024-06-17 10:59AM EDT | 13.50 | 3.59 | 2.46 | 4.90 | 0.00 | - | 5 | 11 | 129.30% |
| PARA240726P00014000 | 2024-06-18 11:47AM EDT | 14.00 | 4.27 | 2.89 | 5.75 | 0.00 | - | 6 | 0 | 152.34% |
© 2024 Yahoo. All rights reserved.