Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:10.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628C00010000 | 2024-06-26 10:02AM EDT | 2024-06-28 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 258 | 1,777 | 50.39% |
| PARA240705C00010000 | 2024-06-26 9:40AM EDT | 2024-07-05 | 0.33 | 0.26 | 0.30 | -0.03 | -8.33% | 10 | 609 | 44.14% |
| PARA240712C00010000 | 2024-06-25 11:59AM EDT | 2024-07-12 | 0.40 | 0.39 | 0.41 | -0.19 | -32.20% | 27 | 886 | 46.68% |
| PARA240719C00010000 | 2024-06-26 10:08AM EDT | 2024-07-19 | 0.48 | 0.47 | 0.49 | -0.08 | -14.29% | 6 | 3,026 | 47.07% |
| PARA240726C00010000 | 2024-06-25 3:26PM EDT | 2024-07-26 | 0.70 | 0.51 | 0.81 | -0.07 | -9.09% | 14 | 166 | 56.06% |
| PARA240802C00010000 | 2024-06-25 10:05AM EDT | 2024-08-02 | 0.67 | 0.61 | 0.75 | -0.17 | -20.24% | 15 | 169 | 52.25% |
| PARA240816C00010000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 0.84 | 0.79 | 0.87 | -0.21 | -20.00% | 84 | 1,299 | 54.69% |
| PARA240920C00010000 | 2024-06-26 9:35AM EDT | 2024-09-20 | 1.10 | 1.01 | 1.09 | -0.14 | -11.29% | 13 | 8,347 | 53.61% |
| PARA241220C00010000 | 2024-06-25 3:00PM EDT | 2024-12-20 | 1.62 | 1.41 | 1.73 | -0.09 | -5.26% | 11 | 1,313 | 56.40% |
| PARA250117C00010000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 1.69 | 1.51 | 1.68 | 0.00 | - | 221 | 7,546 | 53.27% |
| PARA250417C00010000 | 2024-06-21 1:36PM EDT | 2025-04-17 | 2.03 | 1.72 | 2.07 | 0.00 | - | 1 | 132 | 52.98% |
| PARA250620C00010000 | 2024-06-25 1:23PM EDT | 2025-06-20 | 2.16 | 1.85 | 2.18 | -0.07 | -3.14% | 1 | 253 | 51.17% |
| PARA251219C00010000 | 2024-06-25 10:31AM EDT | 2025-12-19 | 2.56 | 2.21 | 2.65 | 0.00 | - | 6 | 3,257 | 50.59% |
| PARA260116C00010000 | 2024-06-25 3:45PM EDT | 2026-01-16 | 2.76 | 2.48 | 3.30 | -0.24 | -8.00% | 858 | 8,367 | 59.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628P00010000 | 2024-06-26 10:02AM EDT | 2024-06-28 | 0.18 | 0.17 | 0.18 | +0.09 | +100.00% | 69 | 3,146 | 50.39% |
| PARA240705P00010000 | 2024-06-26 10:01AM EDT | 2024-07-05 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 13 | 410 | 44.92% |
| PARA240712P00010000 | 2024-06-25 12:55PM EDT | 2024-07-12 | 0.36 | 0.36 | 0.39 | +0.10 | +38.46% | 7 | 500 | 46.09% |
| PARA240719P00010000 | 2024-06-26 9:37AM EDT | 2024-07-19 | 0.41 | 0.44 | 0.46 | +0.04 | +10.81% | 13 | 4,590 | 45.70% |
| PARA240726P00010000 | 2024-06-26 9:35AM EDT | 2024-07-26 | 0.50 | 0.43 | 0.57 | +0.12 | +31.58% | 1 | 191 | 49.61% |
| PARA240802P00010000 | 2024-06-25 12:28PM EDT | 2024-08-02 | 0.61 | 0.55 | 0.63 | +0.14 | +29.79% | 2 | 68 | 49.61% |
| PARA240816P00010000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 0.72 | 0.68 | 0.78 | +0.09 | +14.29% | 1 | 289 | 52.34% |
| PARA240920P00010000 | 2024-06-26 9:59AM EDT | 2024-09-20 | 0.91 | 0.91 | 1.09 | +0.07 | +8.33% | 1 | 7,869 | 51.86% |
| PARA241220P00010000 | 2024-06-24 3:38PM EDT | 2024-12-20 | 1.20 | 1.25 | 1.36 | 0.00 | - | 80 | 2,722 | 49.32% |
| PARA250117P00010000 | 2024-06-25 10:54AM EDT | 2025-01-17 | 1.38 | 1.36 | 1.50 | 0.00 | - | 22 | 14,405 | 50.59% |
| PARA250417P00010000 | 2024-06-25 3:23PM EDT | 2025-04-17 | 1.51 | 1.58 | 1.97 | 0.00 | - | 3 | 28 | 50.00% |
| PARA250620P00010000 | 2024-06-20 2:39PM EDT | 2025-06-20 | 1.90 | 1.51 | 1.97 | 0.00 | - | 5 | 17 | 50.39% |
| PARA251219P00010000 | 2024-06-18 3:41PM EDT | 2025-12-19 | 2.36 | 2.03 | 2.32 | 0.00 | - | 335 | 7,673 | 48.56% |
| PARA260116P00010000 | 2024-06-26 9:33AM EDT | 2026-01-16 | 1.95 | 1.85 | 2.43 | -0.15 | -7.14% | 2 | 8,582 | 49.66% |
© 2024 Yahoo. All rights reserved.