Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250620C00005000 | 2024-06-21 3:42PM EDT | 5.00 | 5.40 | 3.50 | 7.75 | 0.00 | - | 2 | 4 | 61.33% |
| PARA250620C00008000 | 2024-06-25 9:49AM EDT | 8.00 | 3.15 | 1.81 | 5.05 | 0.00 | - | 2 | 257 | 56.54% |
| PARA250620C00010000 | 2024-06-28 3:04PM EDT | 10.00 | 2.30 | 2.30 | 2.42 | +0.10 | +4.55% | 21 | 293 | 54.35% |
| PARA250620C00012000 | 2024-06-27 1:24PM EDT | 12.00 | 1.48 | 1.30 | 1.81 | +0.02 | +1.37% | 127 | 224 | 52.05% |
| PARA250620C00015000 | 2024-06-28 10:47AM EDT | 15.00 | 0.80 | 0.59 | 1.17 | 0.00 | - | 1 | 346 | 52.00% |
| PARA250620C00017000 | 2024-06-28 9:57AM EDT | 17.00 | 0.54 | 0.00 | 2.10 | +0.06 | +12.50% | 2 | 57 | 64.80% |
| PARA250620C00020000 | 2024-06-27 11:34AM EDT | 20.00 | 0.35 | 0.24 | 0.35 | 0.00 | - | 100 | 202 | 52.05% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250620P00005000 | 2024-06-21 1:18PM EDT | 5.00 | 0.19 | 0.00 | 2.27 | 0.00 | - | 15 | 15 | 112.70% |
| PARA250620P00008000 | 2024-06-28 10:29AM EDT | 8.00 | 0.80 | 0.00 | 1.20 | -0.05 | -5.88% | 5 | 335 | 61.67% |
| PARA250620P00010000 | 2024-06-26 1:14PM EDT | 10.00 | 1.80 | 0.91 | 2.09 | 0.00 | - | 3 | 20 | 57.47% |
| PARA250620P00012000 | 2024-06-26 1:22PM EDT | 12.00 | 3.06 | 0.63 | 4.90 | 0.00 | - | 2 | 90 | 95.12% |
| PARA250620P00015000 | 2024-06-17 2:16PM EDT | 15.00 | 5.28 | 2.89 | 7.15 | 0.00 | - | - | 1 | 93.55% |
| PARA250620P00017000 | 2024-06-18 3:14PM EDT | 17.00 | 7.40 | 4.65 | 8.90 | 0.00 | - | - | 6 | 96.09% |
© 2024 Yahoo. All rights reserved.