UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.53 +2.08 (+2.65%) GOLD FUTURES
2,332.70 -16.40 (-0.70%) DOW
38,768.03 +178.87 (+0.46%) Bitcoin GBP
52,548.19 +149.62 (+0.29%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
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 | 4.85 | 5.15 | 0.00 | - | 1 | 26 | 85.16% |
| PARA240920C00006000 | 2024-05-30 2:46PM EDT | 6.00 | 6.00 | 2.96 | 4.20 | 0.00 | - | 1 | 32 | 93.36% |
| PARA240920C00007000 | 2024-06-13 9:37AM EDT | 7.00 | 3.87 | 3.10 | 3.25 | 0.00 | - | 1 | 118 | 68.95% |
| PARA240920C00008000 | 2024-06-17 2:21PM EDT | 8.00 | 2.35 | 2.23 | 2.72 | -0.15 | -6.00% | 146 | 1,320 | 71.09% |
| PARA240920C00009000 | 2024-06-17 12:04PM EDT | 9.00 | 1.68 | 1.57 | 1.81 | -0.20 | -10.64% | 38 | 346 | 60.74% |
| PARA240920C00010000 | 2024-06-17 2:11PM EDT | 10.00 | 1.15 | 1.11 | 1.13 | -0.10 | -8.00% | 1,100 | 3,082 | 56.93% |
| PARA240920C00011000 | 2024-06-17 12:54PM EDT | 11.00 | 0.76 | 0.74 | 0.78 | -0.11 | -12.64% | 163 | 6,287 | 57.42% |
| PARA240920C00012000 | 2024-06-17 1:50PM EDT | 12.00 | 0.51 | 0.48 | 0.54 | -0.08 | -13.56% | 206 | 9,838 | 57.91% |
| PARA240920C00013000 | 2024-06-17 2:10PM EDT | 13.00 | 0.36 | 0.35 | 0.37 | -0.09 | -20.00% | 163 | 16,869 | 59.77% |
| PARA240920C00014000 | 2024-06-17 1:28PM EDT | 14.00 | 0.25 | 0.25 | 0.28 | -0.08 | -24.24% | 150 | 5,101 | 62.11% |
| PARA240920C00015000 | 2024-06-17 2:16PM EDT | 15.00 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 594 | 11,354 | 64.65% |
| PARA240920C00016000 | 2024-06-17 1:31PM EDT | 16.00 | 0.14 | 0.08 | 0.17 | -0.01 | -6.67% | 48 | 8,838 | 63.09% |
| PARA240920C00017000 | 2024-06-17 11:41AM EDT | 17.00 | 0.12 | 0.05 | 0.13 | -0.01 | -7.69% | 50 | 1,726 | 64.06% |
| PARA240920C00018000 | 2024-06-17 9:40AM EDT | 18.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 7 | 9,920 | 66.80% |
| PARA240920C00019000 | 2024-06-11 3:41PM EDT | 19.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 11 | 5,082 | 82.03% |
| PARA240920C00020000 | 2024-06-17 2:25PM EDT | 20.00 | 0.09 | 0.08 | 0.14 | +0.01 | +12.50% | 8 | 6,528 | 81.25% |
| PARA240920C00021000 | 2024-06-17 2:13PM EDT | 21.00 | 0.06 | 0.01 | 0.07 | -0.07 | -53.85% | 186 | 879 | 71.88% |
| PARA240920C00022000 | 2024-06-04 11:45AM EDT | 22.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 16 | 261 | 110.94% |
| PARA240920C00023000 | 2024-06-17 12:35PM EDT | 23.00 | 0.01 | 0.01 | 0.59 | -0.12 | -92.31% | 1 | 224 | 115.04% |
| PARA240920C00024000 | 2024-06-11 3:58PM EDT | 24.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 1,418 | 81.64% |
| PARA240920C00025000 | 2024-06-05 3:45PM EDT | 25.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 680 | 2,187 | 95.31% |
| PARA240920C00026000 | 2024-05-02 3:54PM EDT | 26.00 | 0.53 | 0.00 | 0.71 | 0.00 | - | 20 | 722 | 131.25% |
| PARA240920C00027000 | 2024-06-12 11:58AM EDT | 27.00 | 0.14 | 0.01 | 0.07 | 0.00 | - | 1 | 451 | 89.84% |
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 | 85.16% |
| PARA240920P00006000 | 2024-06-13 11:16AM EDT | 6.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 250 | 52.34% |
| PARA240920P00007000 | 2024-06-14 3:26PM EDT | 7.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 5 | 743 | 59.77% |
| PARA240920P00008000 | 2024-06-17 1:44PM EDT | 8.00 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 76 | 960 | 51.95% |
| PARA240920P00009000 | 2024-06-17 1:44PM EDT | 9.00 | 0.58 | 0.54 | 0.60 | +0.02 | +3.57% | 38 | 4,932 | 51.56% |
| PARA240920P00010000 | 2024-06-17 2:24PM EDT | 10.00 | 1.05 | 1.02 | 1.08 | +0.06 | +6.06% | 1,080 | 6,927 | 51.27% |
| PARA240920P00011000 | 2024-06-17 1:03PM EDT | 11.00 | 1.68 | 1.63 | 1.71 | +0.11 | +7.01% | 117 | 10,391 | 51.07% |
| PARA240920P00012000 | 2024-06-17 10:49AM EDT | 12.00 | 2.43 | 2.40 | 2.47 | +0.17 | +7.52% | 6 | 3,975 | 51.37% |
| PARA240920P00013000 | 2024-06-17 1:23PM EDT | 13.00 | 3.33 | 2.96 | 3.40 | +0.48 | +16.84% | 1 | 7,524 | 57.52% |
| PARA240920P00014000 | 2024-06-17 10:47AM EDT | 14.00 | 3.90 | 4.05 | 4.35 | +1.05 | +36.84% | 28 | 865 | 50.00% |
| PARA240920P00015000 | 2024-06-17 1:52PM EDT | 15.00 | 5.15 | 4.95 | 5.30 | +0.24 | +4.89% | 1 | 1,842 | 66.41% |
| PARA240920P00016000 | 2024-06-14 2:32PM EDT | 16.00 | 6.00 | 5.95 | 6.30 | +0.25 | +4.35% | 9 | 624 | 52.34% |
| PARA240920P00017000 | 2024-06-13 2:20PM EDT | 17.00 | 6.64 | 6.05 | 8.80 | 0.00 | - | 32 | 105 | 89.65% |
| PARA240920P00018000 | 2024-06-03 3:04PM EDT | 18.00 | 5.25 | 7.95 | 8.25 | 0.00 | - | 140 | 937 | 55.47% |
| PARA240920P00019000 | 2024-01-26 11:17AM EDT | 19.00 | 5.70 | 5.90 | 9.50 | 0.00 | - | 1 | 101 | 106.93% |
| PARA240920P00020000 | 2024-06-12 9:51AM EDT | 20.00 | 9.10 | 9.95 | 10.20 | 0.00 | - | 15 | 125 | 83.40% |
| 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 | 13.75 | 16.05 | 0.00 | - | 317 | 317 | 171.00% |
| PARA240920P00027000 | 2024-06-03 1:33PM EDT | 27.00 | 14.25 | 15.75 | 18.05 | 0.00 | - | 300 | 300 | 178.61% |
© 2024 Yahoo. All rights reserved.