Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524C00009000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 3.75 | 2.76 | 3.20 | 0.00 | - | 7 | 74 | 187.50% |
| PARA240531C00009000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 3.65 | 2.01 | 3.30 | 0.00 | - | - | 1 | 153.91% |
| PARA240621C00009000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 4.55 | 1.84 | 3.50 | 0.00 | - | 1 | 334 | 120.31% |
| PARA240719C00009000 | 2024-05-07 9:47AM EDT | 2024-07-19 | 4.35 | 1.88 | 3.40 | 0.00 | - | 1 | 14 | 81.45% |
| PARA240920C00009000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 4.70 | 2.60 | 4.35 | 0.00 | - | 1 | 332 | 61.91% |
| PARA241220C00009000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 4.61 | 1.66 | 4.55 | 0.00 | - | 1 | 1 | 88.38% |
| PARA250117C00009000 | 2024-05-09 2:54PM EDT | 2025-01-17 | 4.70 | 1.71 | 4.30 | 0.00 | - | 7 | 16 | 74.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524P00009000 | 2024-05-17 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 250 | 106.25% |
| PARA240531P00009000 | 2024-05-17 12:46PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 8 | 280 | 120.31% |
| PARA240607P00009000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 65 | 67.19% |
| PARA240621P00009000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 10 | 1,465 | 61.33% |
| PARA240719P00009000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 442 | 52.93% |
| PARA240920P00009000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.60 | +0.07 | +30.43% | 12 | 6,074 | 61.13% |
| PARA241220P00009000 | 2024-05-06 12:41PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.55 | 0.00 | - | 6,291 | 7,276 | 51.27% |
| PARA250117P00009000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 0.51 | 0.00 | 1.01 | -0.14 | -21.54% | 40 | 13 | 65.19% |
© 2024 Yahoo. All rights reserved.