Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920C00005000 | 2024-06-13 2:46PM EDT | 5.00 | 5.40 | 3.70 | 6.50 | 0.00 | - | 1 | 26 | 229.69% |
| PARA240920C00006000 | 2024-06-25 11:23AM EDT | 6.00 | 4.09 | 2.36 | 5.60 | 0.00 | - | 30 | 62 | 195.90% |
| PARA240920C00007000 | 2024-06-17 3:50PM EDT | 7.00 | 3.10 | 1.40 | 5.00 | 0.00 | - | 25 | 143 | 189.26% |
| PARA240920C00008000 | 2024-06-28 2:33PM EDT | 8.00 | 2.49 | 2.34 | 2.97 | -0.01 | -0.40% | 25 | 1,251 | 60.55% |
| PARA240920C00009000 | 2024-06-27 3:34PM EDT | 9.00 | 1.73 | 1.25 | 2.75 | 0.00 | - | 6 | 425 | 63.77% |
| PARA240920C00010000 | 2024-06-28 3:53PM EDT | 10.00 | 1.24 | 1.15 | 1.40 | -0.02 | -1.59% | 147 | 8,415 | 54.88% |
| PARA240920C00011000 | 2024-06-28 3:40PM EDT | 11.00 | 0.73 | 0.75 | 0.81 | -0.12 | -14.12% | 159 | 5,347 | 51.76% |
| PARA240920C00012000 | 2024-06-28 3:43PM EDT | 12.00 | 0.51 | 0.20 | 0.55 | +0.03 | +6.25% | 81 | 12,106 | 55.57% |
| PARA240920C00013000 | 2024-06-28 3:01PM EDT | 13.00 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 168 | 17,569 | 52.93% |
| PARA240920C00014000 | 2024-06-28 3:55PM EDT | 14.00 | 0.22 | 0.20 | 0.24 | +0.03 | +15.79% | 226 | 5,807 | 56.25% |
| PARA240920C00015000 | 2024-06-28 3:09PM EDT | 15.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 26 | 11,621 | 56.45% |
| PARA240920C00016000 | 2024-06-27 3:57PM EDT | 16.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 33 | 8,893 | 60.94% |
| PARA240920C00017000 | 2024-06-28 12:27PM EDT | 17.00 | 0.13 | 0.06 | 0.13 | +0.04 | +44.44% | 130 | 1,746 | 64.26% |
| PARA240920C00018000 | 2024-06-28 12:01PM EDT | 18.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 56 | 9,997 | 66.41% |
| PARA240920C00019000 | 2024-06-28 11:57AM EDT | 19.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2,000 | 5,185 | 71.48% |
| PARA240920C00020000 | 2024-06-28 3:12PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 8 | 6,567 | 71.88% |
| PARA240920C00021000 | 2024-06-28 3:08PM EDT | 21.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 1,154 | 69.53% |
| PARA240920C00022000 | 2024-06-25 11:16AM EDT | 22.00 | 0.07 | 0.00 | 0.59 | 0.00 | - | 6 | 261 | 112.21% |
| PARA240920C00023000 | 2024-06-17 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 50.00% |
| PARA240920C00024000 | 2024-06-28 12:33PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 1,433 | 72.66% |
| PARA240920C00025000 | 2024-06-25 11:16AM EDT | 25.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 2,189 | 75.78% |
| PARA240920C00026000 | 2024-05-02 3:54PM EDT | 26.00 | 0.53 | 0.00 | 0.71 | 0.00 | - | 20 | 722 | 134.38% |
| PARA240920C00027000 | 2024-06-28 3:22PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 451 | 81.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920P00005000 | 2024-01-26 2:46PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 95.31% |
| PARA240920P00006000 | 2024-06-26 12:21PM EDT | 6.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 253 | 62.50% |
| PARA240920P00007000 | 2024-06-27 2:31PM EDT | 7.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 5 | 754 | 55.86% |
| PARA240920P00008000 | 2024-06-28 12:23PM EDT | 8.00 | 0.16 | 0.13 | 0.20 | -0.06 | -27.27% | 2 | 1,294 | 51.37% |
| PARA240920P00009000 | 2024-06-28 2:29PM EDT | 9.00 | 0.43 | 0.33 | 0.50 | -0.01 | -2.27% | 13 | 5,820 | 51.56% |
| PARA240920P00010000 | 2024-06-28 2:05PM EDT | 10.00 | 0.82 | 0.75 | 0.80 | -0.01 | -1.20% | 381 | 7,874 | 50.49% |
| PARA240920P00011000 | 2024-06-28 11:27AM EDT | 11.00 | 1.38 | 1.05 | 1.75 | 0.00 | - | 26 | 11,727 | 52.34% |
| PARA240920P00012000 | 2024-06-26 3:31PM EDT | 12.00 | 2.04 | 1.56 | 2.44 | -0.21 | -9.33% | 7 | 4,136 | 70.41% |
| PARA240920P00013000 | 2024-06-28 3:09PM EDT | 13.00 | 2.79 | 0.74 | 3.25 | -0.38 | -11.99% | 2 | 7,489 | 73.14% |
| PARA240920P00014000 | 2024-06-26 12:07PM EDT | 14.00 | 4.10 | 2.12 | 4.05 | 0.00 | - | 1 | 808 | 71.88% |
| PARA240920P00015000 | 2024-06-28 2:38PM EDT | 15.00 | 4.77 | 3.50 | 6.30 | -0.33 | -6.47% | 246 | 1,943 | 70.12% |
| PARA240920P00016000 | 2024-06-20 3:09PM EDT | 16.00 | 6.20 | 5.40 | 6.80 | 0.00 | - | 9 | 534 | 92.19% |
| PARA240920P00017000 | 2024-06-13 2:20PM EDT | 17.00 | 6.64 | 5.00 | 7.00 | 0.00 | - | 32 | 2 | 92.48% |
| PARA240920P00018000 | 2024-06-18 10:06AM EDT | 18.00 | 8.20 | 7.50 | 8.65 | 0.00 | - | 1 | 82 | 104.59% |
| PARA240920P00019000 | 2024-01-26 11:17AM EDT | 19.00 | 5.70 | 5.90 | 9.50 | 0.00 | - | 1 | 101 | 138.38% |
| PARA240920P00020000 | 2024-06-21 9:34AM EDT | 20.00 | 9.90 | 8.45 | 10.85 | 0.00 | - | 1 | 1 | 68.36% |
| PARA240920P00021000 | 2024-02-02 4:02PM EDT | 21.00 | 6.57 | 8.05 | 10.60 | 0.00 | - | 2 | 22 | 0.00% |
| PARA240920P00022000 | 2024-05-09 10:13AM EDT | 22.00 | 9.20 | 9.35 | 10.85 | 0.00 | - | 1 | 1 | 0.00% |
| PARA240920P00025000 | 2024-06-03 1:33PM EDT | 25.00 | 12.30 | 14.45 | 14.85 | 0.00 | - | 317 | 300 | 86.72% |
| PARA240920P00027000 | 2024-06-03 1:33PM EDT | 27.00 | 14.25 | 16.15 | 17.25 | 0.00 | - | 300 | 250 | 104.69% |
© 2024 Yahoo. All rights reserved.