Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:11.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628C00011000 | 2024-06-26 9:49AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 4,652 | 73.44% |
| PARA240705C00011000 | 2024-06-26 9:58AM EDT | 2024-07-05 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 20 | 1,902 | 51.56% |
| PARA240712C00011000 | 2024-06-26 9:56AM EDT | 2024-07-12 | 0.11 | 0.09 | 0.13 | -0.08 | -42.11% | 1 | 423 | 51.95% |
| PARA240719C00011000 | 2024-06-26 9:48AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 42 | 7,050 | 51.17% |
| PARA240726C00011000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 0.27 | 0.21 | 0.26 | -0.07 | -20.59% | 13 | 290 | 52.34% |
| PARA240802C00011000 | 2024-06-25 3:04PM EDT | 2024-08-02 | 0.36 | 0.24 | 0.34 | -0.05 | -12.20% | 21 | 47 | 50.00% |
| PARA240816C00011000 | 2024-06-26 9:54AM EDT | 2024-08-16 | 0.48 | 0.44 | 0.50 | -0.10 | -17.24% | 1 | 335 | 55.76% |
| PARA240920C00011000 | 2024-06-25 3:53PM EDT | 2024-09-20 | 0.70 | 0.62 | 0.73 | -0.11 | -13.58% | 5 | 6,507 | 54.10% |
| PARA241220C00011000 | 2024-06-25 1:41PM EDT | 2024-12-20 | 1.14 | 1.07 | 1.19 | -0.07 | -5.79% | 17 | 409 | 54.30% |
| PARA250117C00011000 | 2024-06-25 1:43PM EDT | 2025-01-17 | 1.30 | 1.16 | 1.35 | 0.00 | - | 1 | 790 | 54.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628P00011000 | 2024-06-25 2:43PM EDT | 2024-06-28 | 0.88 | 0.99 | 1.25 | +0.06 | +7.32% | 32 | 2,884 | 121.88% |
| PARA240705P00011000 | 2024-06-25 1:50PM EDT | 2024-07-05 | 0.94 | 1.02 | 1.23 | 0.00 | - | 6 | 444 | 67.58% |
| PARA240712P00011000 | 2024-06-24 3:29PM EDT | 2024-07-12 | 0.86 | 1.08 | 1.22 | 0.00 | - | 18 | 109 | 55.86% |
| PARA240719P00011000 | 2024-06-25 3:00PM EDT | 2024-07-19 | 1.03 | 1.12 | 1.17 | 0.00 | - | 12 | 5,002 | 49.41% |
| PARA240726P00011000 | 2024-06-25 1:30PM EDT | 2024-07-26 | 1.16 | 0.86 | 1.45 | +0.08 | +7.41% | 16 | 38 | 70.90% |
| PARA240802P00011000 | 2024-06-21 11:55AM EDT | 2024-08-02 | 1.23 | 0.70 | 1.34 | 0.00 | - | 15 | 116 | 54.69% |
| PARA240816P00011000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 1.35 | 1.37 | 1.44 | +0.16 | +13.45% | 37 | 179 | 51.56% |
| PARA240920P00011000 | 2024-06-25 3:29PM EDT | 2024-09-20 | 1.46 | 1.51 | 1.85 | +0.06 | +4.29% | 84 | 11,386 | 54.59% |
| PARA241220P00011000 | 2024-06-20 1:58PM EDT | 2024-12-20 | 2.03 | 1.87 | 2.75 | 0.00 | - | 6 | 794 | 60.94% |
| PARA250117P00011000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 1.94 | 1.90 | 2.07 | +0.02 | +1.04% | 10 | 16,032 | 48.63% |
© 2024 Yahoo. All rights reserved.