Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:8.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240712C00008000 | 2024-06-20 2:12PM EDT | 2024-07-12 | 1.93 | 1.99 | 2.09 | 0.00 | - | - | 0 | 71.09% |
| PARA240719C00008000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 2.39 | 2.03 | 2.10 | 0.00 | - | 14 | 1,544 | 66.80% |
| PARA240802C00008000 | 2024-06-24 12:01PM EDT | 2024-08-02 | 2.26 | 1.98 | 2.28 | 0.00 | - | 1 | 11 | 64.45% |
| PARA240816C00008000 | 2024-06-25 12:30PM EDT | 2024-08-16 | 2.25 | 2.09 | 2.30 | 0.00 | - | 10 | 12 | 63.09% |
| PARA240920C00008000 | 2024-06-25 11:04AM EDT | 2024-09-20 | 2.20 | 2.21 | 2.68 | -0.34 | -13.39% | 5 | 1,209 | 68.56% |
| PARA241220C00008000 | 2024-06-11 3:57PM EDT | 2024-12-20 | 3.95 | 2.35 | 2.84 | 0.00 | - | 2 | 37 | 55.37% |
| PARA250417C00008000 | 2024-06-25 11:04AM EDT | 2025-04-17 | 2.80 | 2.74 | 3.70 | 0.00 | - | 70 | 103 | 65.23% |
| PARA250620C00008000 | 2024-06-25 9:49AM EDT | 2025-06-20 | 3.15 | 2.26 | 3.40 | -0.09 | -2.78% | 2 | 257 | 64.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628P00008000 | 2024-06-20 3:52PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 112.50% |
| PARA240705P00008000 | 2024-06-24 10:01AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 46 | 62.50% |
| PARA240719P00008000 | 2024-06-24 1:19PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,335 | 56.25% |
| PARA240726P00008000 | 2024-06-20 3:10PM EDT | 2024-07-26 | 0.07 | 0.01 | 0.06 | 0.00 | - | - | 20 | 50.00% |
| PARA240802P00008000 | 2024-06-18 10:15AM EDT | 2024-08-02 | 0.12 | 0.03 | 0.05 | 0.00 | - | 10 | 13 | 48.83% |
| PARA240816P00008000 | 2024-06-21 1:22PM EDT | 2024-08-16 | 0.10 | 0.00 | 1.46 | 0.00 | - | 1 | 1 | 113.87% |
| PARA240920P00008000 | 2024-06-25 3:37PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.26 | +0.03 | +16.67% | 19 | 1,285 | 51.37% |
| PARA241220P00008000 | 2024-06-26 10:16AM EDT | 2024-12-20 | 0.48 | 0.46 | 0.54 | +0.07 | +17.07% | 30 | 764 | 50.49% |
| PARA250417P00008000 | 2024-06-21 3:04PM EDT | 2025-04-17 | 0.75 | 0.70 | 0.81 | 0.00 | - | 2 | 24 | 50.59% |
| PARA250620P00008000 | 2024-06-24 9:32AM EDT | 2025-06-20 | 0.80 | 0.00 | 0.98 | 0.00 | - | 50 | 84 | 51.42% |
© 2024 Yahoo. All rights reserved.