Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117C00002500 | 2024-04-29 3:54PM EDT | 2.50 | 9.90 | 8.20 | 10.30 | 0.00 | - | 1 | 29 | 308.98% |
| PARA250117C00005000 | 2024-06-26 1:18PM EDT | 5.00 | 5.10 | 5.00 | 7.50 | 0.00 | - | 5 | 378 | 130.66% |
| PARA250117C00006000 | 2024-06-27 3:40PM EDT | 6.00 | 4.30 | 4.45 | 4.80 | 0.00 | - | 2 | 132 | 64.45% |
| PARA250117C00007500 | 2024-06-26 12:41PM EDT | 7.50 | 2.82 | 2.88 | 3.70 | 0.00 | - | 2 | 790 | 53.13% |
| PARA250117C00009000 | 2024-06-20 1:46PM EDT | 9.00 | 2.14 | 2.22 | 2.54 | 0.00 | - | 144 | 199 | 55.57% |
| PARA250117C00010000 | 2024-06-28 2:43PM EDT | 10.00 | 1.83 | 1.69 | 2.00 | +0.03 | +1.67% | 35 | 7,579 | 54.54% |
| PARA250117C00011000 | 2024-06-27 2:44PM EDT | 11.00 | 1.35 | 1.33 | 1.50 | 0.00 | - | 19 | 797 | 53.91% |
| PARA250117C00012500 | 2024-06-28 3:21PM EDT | 12.50 | 0.92 | 0.84 | 1.00 | +0.06 | +6.98% | 24 | 19,843 | 52.73% |
| PARA250117C00014000 | 2024-06-28 1:48PM EDT | 14.00 | 0.55 | 0.15 | 0.95 | -0.04 | -6.78% | 1 | 687 | 50.59% |
| PARA250117C00015000 | 2024-06-28 3:57PM EDT | 15.00 | 0.44 | 0.40 | 0.50 | +0.02 | +4.76% | 350 | 29,924 | 52.39% |
| PARA250117C00016000 | 2024-06-26 12:40PM EDT | 16.00 | 0.28 | 0.00 | 0.49 | 0.00 | - | 2 | 175 | 59.33% |
| PARA250117C00017500 | 2024-06-27 3:19PM EDT | 17.50 | 0.24 | 0.21 | 0.26 | 0.00 | - | 45 | 10,292 | 53.32% |
| PARA250117C00020000 | 2024-06-28 2:01PM EDT | 20.00 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 10 | 25,430 | 55.27% |
| PARA250117C00022500 | 2024-06-28 9:49AM EDT | 22.50 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 18 | 6,937 | 56.64% |
| PARA250117C00025000 | 2024-06-28 1:09PM EDT | 25.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 10 | 15,778 | 60.55% |
| PARA250117C00030000 | 2024-06-27 3:55PM EDT | 30.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 45 | 11,114 | 68.36% |
| PARA250117C00035000 | 2024-06-26 3:02PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 13,210 | 70.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117P00002500 | 2024-06-03 1:10PM EDT | 2.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 245 | 100.78% |
| PARA250117P00005000 | 2024-06-21 2:02PM EDT | 5.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 675 | 57.42% |
| PARA250117P00006000 | 2024-06-27 10:07AM EDT | 6.00 | 0.14 | 0.00 | 1.38 | 0.00 | - | 5 | 20 | 95.80% |
| PARA250117P00007500 | 2024-06-28 2:31PM EDT | 7.50 | 0.38 | 0.31 | 0.42 | -0.01 | -2.56% | 264 | 10,605 | 51.27% |
| PARA250117P00009000 | 2024-06-28 3:20PM EDT | 9.00 | 0.85 | 0.75 | 1.06 | -0.04 | -4.49% | 304 | 805 | 52.34% |
| PARA250117P00010000 | 2024-06-28 10:42AM EDT | 10.00 | 1.27 | 1.18 | 1.35 | -0.08 | -5.93% | 2 | 14,606 | 50.98% |
| PARA250117P00011000 | 2024-06-27 3:43PM EDT | 11.00 | 1.86 | 1.69 | 2.20 | 0.00 | - | 1 | 15,104 | 51.32% |
| PARA250117P00012500 | 2024-06-28 1:02PM EDT | 12.50 | 2.84 | 2.52 | 3.50 | -0.13 | -4.38% | 20 | 19,829 | 52.10% |
| PARA250117P00014000 | 2024-06-24 10:12AM EDT | 14.00 | 4.30 | 1.86 | 4.35 | 0.00 | - | 4 | 591 | 57.72% |
| PARA250117P00015000 | 2024-06-24 2:50PM EDT | 15.00 | 4.90 | 4.60 | 5.10 | 0.00 | - | 34 | 20,271 | 54.10% |
| PARA250117P00016000 | 2024-06-11 10:01AM EDT | 16.00 | 4.20 | 3.70 | 6.10 | 0.00 | - | 1 | 15 | 59.38% |
| PARA250117P00017500 | 2024-06-28 12:53PM EDT | 17.50 | 7.25 | 5.50 | 7.50 | -0.19 | -2.55% | 1 | 8,005 | 61.62% |
| PARA250117P00020000 | 2024-06-28 10:10AM EDT | 20.00 | 9.69 | 8.65 | 9.85 | -0.16 | -1.62% | 10 | 1,977 | 62.60% |
| PARA250117P00022500 | 2024-06-27 3:18PM EDT | 22.50 | 12.34 | 10.60 | 12.45 | 0.00 | - | 1,250 | 833 | 76.37% |
| PARA250117P00025000 | 2024-06-28 9:48AM EDT | 25.00 | 14.55 | 12.90 | 15.50 | -0.28 | -1.89% | 6 | 225 | 109.18% |
| PARA250117P00030000 | 2024-06-28 2:57PM EDT | 30.00 | 19.65 | 19.40 | 19.85 | -0.21 | -1.06% | 16 | 488 | 57.81% |
| PARA250117P00035000 | 2024-06-03 3:59PM EDT | 35.00 | 22.30 | 23.45 | 25.05 | 0.00 | - | 112 | 2 | 109.47% |
© 2024 Yahoo. All rights reserved.