Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:15.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628C00015000 | 2024-06-25 1:53PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,223 | 200.00% |
| PARA240705C00015000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.38 | 0.00 | - | 21 | 221 | 194.53% |
| PARA240712C00015000 | 2024-06-24 2:07PM EDT | 2024-07-12 | 0.01 | 0.01 | 1.13 | 0.00 | - | 1 | 32 | 211.91% |
| PARA240719C00015000 | 2024-06-25 3:25PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 12,561 | 81.25% |
| PARA240726C00015000 | 2024-06-11 2:19PM EDT | 2024-07-26 | 0.15 | 0.01 | 0.51 | 0.00 | - | - | 1 | 119.92% |
| PARA240802C00015000 | 2024-06-21 10:20AM EDT | 2024-08-02 | 0.10 | 0.01 | 0.10 | 0.00 | - | 50 | 170 | 74.22% |
| PARA240920C00015000 | 2024-06-25 1:51PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.17 | -0.01 | -6.67% | 116 | 11,401 | 60.94% |
| PARA241220C00015000 | 2024-06-25 2:48PM EDT | 2024-12-20 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 4 | 3,642 | 54.98% |
| PARA250117C00015000 | 2024-06-26 10:10AM EDT | 2025-01-17 | 0.41 | 0.41 | 0.49 | -0.05 | -10.87% | 80 | 29,658 | 55.76% |
| PARA250417C00015000 | 2024-06-17 9:32AM EDT | 2025-04-17 | 0.67 | 0.54 | 0.67 | 0.00 | - | 20 | 37 | 51.95% |
| PARA250620C00015000 | 2024-06-25 10:09AM EDT | 2025-06-20 | 0.75 | 0.47 | 0.94 | -0.05 | -6.25% | 2 | 133 | 50.15% |
| PARA251219C00015000 | 2024-06-24 12:36PM EDT | 2025-12-19 | 1.20 | 1.07 | 1.22 | 0.00 | - | 7 | 2,134 | 50.88% |
| PARA260116C00015000 | 2024-06-25 12:56PM EDT | 2026-01-16 | 1.25 | 1.15 | 1.32 | -0.07 | -5.30% | 400 | 11,874 | 51.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628P00015000 | 2024-06-13 10:03AM EDT | 2024-06-28 | 4.55 | 4.95 | 5.05 | 0.00 | - | 28 | 186 | 200.00% |
| PARA240705P00015000 | 2024-06-14 11:06AM EDT | 2024-07-05 | 4.75 | 4.95 | 5.05 | 0.00 | - | 30 | 15 | 109.38% |
| PARA240712P00015000 | 2024-06-20 2:52PM EDT | 2024-07-12 | 4.97 | 4.45 | 5.05 | 0.00 | - | - | 19 | 113.28% |
| PARA240719P00015000 | 2024-06-20 3:23PM EDT | 2024-07-19 | 5.07 | 4.95 | 5.05 | 0.00 | - | 56 | 400 | 70.31% |
| PARA240802P00015000 | 2024-06-17 2:24PM EDT | 2024-08-02 | 5.00 | 4.85 | 5.15 | 0.00 | - | - | 0 | 56.25% |
| PARA240920P00015000 | 2024-06-25 10:45AM EDT | 2024-09-20 | 5.48 | 4.90 | 5.95 | +0.68 | +14.17% | 10 | 1,932 | 84.77% |
| PARA241220P00015000 | 2024-06-24 2:20PM EDT | 2024-12-20 | 4.92 | 4.95 | 5.35 | 0.00 | - | 2 | 280 | 55.57% |
| PARA250117P00015000 | 2024-06-24 2:50PM EDT | 2025-01-17 | 4.90 | 4.80 | 5.35 | 0.00 | - | 34 | 20,271 | 51.66% |
| PARA250620P00015000 | 2024-06-17 2:16PM EDT | 2025-06-20 | 5.28 | 3.90 | 7.30 | 0.00 | - | - | 1 | 92.33% |
| PARA251219P00015000 | 2024-06-17 2:18PM EDT | 2025-12-19 | 5.33 | 3.90 | 6.35 | 0.00 | - | 1 | 1,387 | 55.54% |
| PARA260116P00015000 | 2024-06-12 10:23AM EDT | 2026-01-16 | 5.05 | 3.10 | 7.55 | 0.00 | - | 7 | 2,962 | 78.39% |
© 2024 Yahoo. All rights reserved.