Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00003000 | 2024-05-07 9:49AM EDT | 3.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240517C00005000 | 2024-05-07 11:13AM EDT | 5.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240517C00007000 | 2024-05-06 10:40AM EDT | 7.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PARA240517C00008000 | 2024-05-03 11:05AM EDT | 8.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PARA240517C00008500 | 2024-05-07 10:06AM EDT | 8.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA240517C00009000 | 2024-05-13 12:34PM EDT | 9.00 | 4.19 | 0.00 | 0.00 | -0.01 | -0.24% | 1 | 0 | 0.00% |
| PARA240517C00009500 | 2024-04-26 10:16AM EDT | 9.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PARA240517C00010000 | 2024-05-13 3:59PM EDT | 10.00 | 2.96 | 0.00 | 0.00 | -0.18 | -5.73% | 154 | 0 | 0.00% |
| PARA240517C00010500 | 2024-05-10 3:31PM EDT | 10.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PARA240517C00011000 | 2024-05-13 2:36PM EDT | 11.00 | 2.11 | 0.00 | 0.00 | +0.01 | +0.48% | 42 | 0 | 0.00% |
| PARA240517C00011500 | 2024-05-13 1:58PM EDT | 11.50 | 1.65 | 0.00 | 0.00 | +0.12 | +7.84% | 2 | 0 | 0.00% |
| PARA240517C00012000 | 2024-05-13 3:54PM EDT | 12.00 | 1.08 | 0.00 | 0.00 | -0.08 | -6.90% | 444 | 0 | 0.00% |
| PARA240517C00012500 | 2024-05-13 3:59PM EDT | 12.50 | 0.62 | 0.00 | 0.00 | -0.09 | -12.68% | 135 | 0 | 0.00% |
| PARA240517C00013000 | 2024-05-13 3:59PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | -0.17 | -36.17% | 5,939 | 0 | 0.00% |
| PARA240517C00013500 | 2024-05-13 3:58PM EDT | 13.50 | 0.16 | 0.00 | 0.00 | -0.10 | -38.46% | 1,361 | 0 | 12.50% |
| PARA240517C00014000 | 2024-05-13 3:55PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | -0.07 | -43.75% | 3,439 | 0 | 25.00% |
| PARA240517C00014500 | 2024-05-13 3:51PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 455 | 0 | 25.00% |
| PARA240517C00015000 | 2024-05-13 3:58PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 2,019 | 0 | 50.00% |
| PARA240517C00015500 | 2024-05-13 3:25PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 84 | 0 | 50.00% |
| PARA240517C00016000 | 2024-05-13 3:59PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 419 | 0 | 50.00% |
| PARA240517C00016500 | 2024-05-13 11:17AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 35 | 0 | 50.00% |
| PARA240517C00017000 | 2024-05-13 3:51PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1,289 | 0 | 50.00% |
| PARA240517C00017500 | 2024-05-13 12:58PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 45 | 0 | 50.00% |
| PARA240517C00018000 | 2024-05-13 2:09PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 537 | 0 | 50.00% |
| PARA240517C00018500 | 2024-05-13 3:58PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| PARA240517C00019000 | 2024-05-13 3:55PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 285 | 0 | 50.00% |
| PARA240517C00019500 | 2024-05-13 3:44PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| PARA240517C00020000 | 2024-05-13 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PARA240517C00021000 | 2024-05-08 9:52AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PARA240517C00022000 | 2024-05-03 11:14AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PARA240517C00025000 | 2024-05-10 1:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00006000 | 2024-03-25 10:09AM EDT | 6.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 653.13% |
| PARA240517P00007000 | 2024-05-07 12:37PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PARA240517P00008000 | 2024-05-08 10:14AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PARA240517P00008500 | 2024-05-08 10:30AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PARA240517P00009000 | 2024-05-09 11:28AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PARA240517P00009500 | 2024-05-13 10:15AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PARA240517P00010000 | 2024-05-13 3:28PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 52 | 0 | 50.00% |
| PARA240517P00010500 | 2024-05-13 3:16PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PARA240517P00011000 | 2024-05-13 2:34PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 101 | 0 | 50.00% |
| PARA240517P00011500 | 2024-05-13 3:55PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| PARA240517P00012000 | 2024-05-13 3:59PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 257 | 0 | 25.00% |
| PARA240517P00012500 | 2024-05-13 3:56PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 1,689 | 0 | 12.50% |
| PARA240517P00013000 | 2024-05-13 3:55PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | -0.08 | -21.05% | 3,713 | 0 | 0.78% |
| PARA240517P00013500 | 2024-05-13 3:59PM EDT | 13.50 | 0.62 | 0.00 | 0.00 | -0.07 | -10.14% | 1,291 | 0 | 0.00% |
| PARA240517P00014000 | 2024-05-13 1:50PM EDT | 14.00 | 1.03 | 0.00 | 0.00 | -0.03 | -2.83% | 34 | 0 | 0.00% |
| PARA240517P00014500 | 2024-05-13 2:01PM EDT | 14.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA240517P00015000 | 2024-05-13 1:54PM EDT | 15.00 | 1.93 | 0.00 | 0.00 | -0.04 | -2.03% | 13 | 0 | 0.00% |
| PARA240517P00015500 | 2024-05-03 3:55PM EDT | 15.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PARA240517P00016000 | 2024-05-13 11:26AM EDT | 16.00 | 2.73 | 0.00 | 0.00 | -0.57 | -17.27% | 1 | 0 | 0.00% |
| PARA240517P00016500 | 2024-04-25 10:24AM EDT | 16.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240517P00017000 | 2024-05-03 2:16PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| PARA240517P00017500 | 2024-04-22 10:01AM EDT | 17.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240517P00018000 | 2024-05-03 9:30AM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240517P00021000 | 2024-04-30 11:09AM EDT | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240517P00025000 | 2024-04-15 12:50PM EDT | 25.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.