Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240816C00007000 | 2024-06-25 2:42PM EDT | 7.00 | 3.29 | 1.63 | 4.35 | 0.00 | - | 4 | 20 | 183.79% |
| PARA240816C00008000 | 2024-06-27 2:17PM EDT | 8.00 | 2.42 | 1.40 | 3.35 | 0.00 | - | 3 | 15 | 145.70% |
| PARA240816C00009000 | 2024-06-28 3:51PM EDT | 9.00 | 1.77 | 0.59 | 1.80 | +0.27 | +18.00% | 100 | 154 | 67.19% |
| PARA240816C00010000 | 2024-06-28 3:26PM EDT | 10.00 | 1.03 | 0.00 | 1.30 | +0.18 | +21.18% | 234 | 1,459 | 73.63% |
| PARA240816C00011000 | 2024-06-28 3:18PM EDT | 11.00 | 0.56 | 0.55 | 0.77 | +0.03 | +5.66% | 86 | 391 | 59.86% |
| PARA240816C00012000 | 2024-06-28 3:41PM EDT | 12.00 | 0.32 | 0.34 | 0.35 | +0.02 | +6.67% | 114 | 291 | 57.62% |
| PARA240816C00013000 | 2024-06-28 2:57PM EDT | 13.00 | 0.19 | 0.13 | 0.25 | -0.02 | -9.52% | 22 | 373 | 58.59% |
| PARA240816C00014000 | 2024-06-28 1:17PM EDT | 14.00 | 0.10 | 0.02 | 0.12 | +0.01 | +11.11% | 26 | 1,341 | 54.30% |
| PARA240816C00016000 | 2024-06-25 9:34AM EDT | 16.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 65.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240816P00008000 | 2024-06-26 3:55PM EDT | 8.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 55.08% |
| PARA240816P00009000 | 2024-06-28 12:28PM EDT | 9.00 | 0.22 | 0.15 | 0.30 | -0.11 | -33.33% | 109 | 206 | 50.59% |
| PARA240816P00010000 | 2024-06-28 2:40PM EDT | 10.00 | 0.56 | 0.10 | 0.80 | -0.11 | -16.42% | 73 | 452 | 66.11% |
| PARA240816P00011000 | 2024-06-28 2:34PM EDT | 11.00 | 1.20 | 0.81 | 1.53 | -0.04 | -3.23% | 5 | 234 | 53.13% |
| PARA240816P00012000 | 2024-06-28 1:32PM EDT | 12.00 | 1.93 | 0.55 | 2.83 | -0.13 | -6.31% | 6 | 35 | 118.36% |
| PARA240816P00013000 | 2024-06-28 12:27PM EDT | 13.00 | 2.72 | 0.65 | 4.10 | -0.18 | -6.21% | 1 | 29 | 154.10% |
| PARA240816P00016000 | 2024-06-21 2:33PM EDT | 16.00 | 5.90 | 5.30 | 5.95 | 0.00 | - | 1 | 1 | 54.69% |
| PARA240816P00018000 | 2024-06-21 11:17AM EDT | 18.00 | 7.70 | 6.35 | 7.75 | 0.00 | - | 5 | 1 | 99.22% |
© 2024 Yahoo. All rights reserved.