Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240802C00008000 | 2024-06-24 12:01PM EDT | 8.00 | 2.26 | 0.34 | 4.55 | 0.00 | - | 1 | 11 | 58.59% |
| PARA240802C00009000 | 2024-06-28 3:22PM EDT | 9.00 | 1.51 | 1.23 | 2.31 | +0.22 | +17.05% | 10 | 307 | 76.37% |
| PARA240802C00009500 | 2024-06-20 10:36AM EDT | 9.50 | 0.85 | 0.48 | 1.24 | 0.00 | - | - | 17 | 57.72% |
| PARA240802C00010000 | 2024-06-26 1:57PM EDT | 10.00 | 0.59 | 0.64 | 2.06 | 0.00 | - | 53 | 196 | 91.21% |
| PARA240802C00010500 | 2024-06-28 1:34PM EDT | 10.50 | 0.53 | 0.52 | 0.66 | +0.04 | +8.16% | 13 | 251 | 55.37% |
| PARA240802C00011000 | 2024-06-28 3:50PM EDT | 11.00 | 0.36 | 0.36 | 0.44 | +0.10 | +38.46% | 15 | 144 | 50.00% |
| PARA240802C00011500 | 2024-06-28 1:40PM EDT | 11.50 | 0.23 | 0.10 | 0.24 | +0.01 | +4.55% | 66 | 259 | 48.05% |
| PARA240802C00012000 | 2024-06-28 12:31PM EDT | 12.00 | 0.15 | 0.05 | 0.16 | 0.00 | - | 17 | 384 | 49.61% |
| PARA240802C00012500 | 2024-06-28 11:45AM EDT | 12.50 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 7 | 84 | 52.15% |
| PARA240802C00013000 | 2024-06-24 2:17PM EDT | 13.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 9 | 56 | 56.25% |
| PARA240802C00013500 | 2024-06-27 10:01AM EDT | 13.50 | 0.06 | 0.06 | 0.11 | 0.00 | - | 4 | 1,507 | 61.13% |
| PARA240802C00014000 | 2024-06-24 9:53AM EDT | 14.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 6 | 62.11% |
| PARA240802C00014500 | 2024-06-21 3:48PM EDT | 14.50 | 0.12 | 0.02 | 1.57 | 0.00 | - | 14 | 14 | 151.37% |
| PARA240802C00015000 | 2024-06-21 10:20AM EDT | 15.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 50 | 170 | 67.19% |
| PARA240802C00016000 | 2024-06-18 9:30AM EDT | 16.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 15 | 100.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240802P00007000 | 2024-06-20 2:44PM EDT | 7.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 0 | 177.54% |
| PARA240802P00007500 | 2024-06-28 2:03PM EDT | 7.50 | 0.02 | 0.00 | 0.89 | -0.04 | -66.67% | 80 | 16 | 133.98% |
| PARA240802P00008000 | 2024-06-18 10:15AM EDT | 8.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 10 | 13 | 51.56% |
| PARA240802P00008500 | 2024-06-28 2:00PM EDT | 8.50 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 54 | 36 | 51.56% |
| PARA240802P00009000 | 2024-06-27 3:43PM EDT | 9.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 142 | 50.98% |
| PARA240802P00009500 | 2024-06-28 12:46PM EDT | 9.50 | 0.25 | 0.18 | 0.27 | -0.03 | -10.71% | 21 | 117 | 50.20% |
| PARA240802P00010000 | 2024-06-28 3:28PM EDT | 10.00 | 0.39 | 0.35 | 0.45 | -0.07 | -15.22% | 22 | 99 | 49.81% |
| PARA240802P00010500 | 2024-06-13 9:43AM EDT | 10.50 | 0.67 | 0.54 | 1.15 | -0.08 | -10.67% | 3 | 20 | 61.23% |
| PARA240802P00011000 | 2024-06-28 3:58PM EDT | 11.00 | 0.95 | 0.76 | 0.98 | -0.28 | -22.76% | 50 | 116 | 47.66% |
| PARA240802P00011500 | 2024-06-21 1:33PM EDT | 11.50 | 1.57 | 0.30 | 2.31 | 0.00 | - | 9 | 15 | 126.47% |
| PARA240802P00012000 | 2024-06-24 10:57AM EDT | 12.00 | 1.94 | 1.54 | 2.41 | 0.00 | - | 4 | 34 | 69.92% |
| PARA240802P00012500 | 2024-06-28 2:00PM EDT | 12.50 | 2.27 | 0.60 | 2.53 | -0.03 | -1.30% | 50 | 25 | 84.57% |
| PARA240802P00013500 | 2024-06-13 3:28PM EDT | 13.50 | 3.27 | 1.06 | 5.00 | 0.00 | - | 7 | 7 | 223.05% |
| PARA240802P00014000 | 2024-06-18 12:13PM EDT | 14.00 | 4.30 | 2.93 | 5.70 | 0.00 | - | - | 2 | 135.84% |
| PARA240802P00015000 | 2024-06-17 2:24PM EDT | 15.00 | 5.00 | 3.15 | 6.75 | 0.00 | - | - | 0 | 114.45% |
© 2024 Yahoo. All rights reserved.