Singapore markets open in 3 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,319.78 +1,633.51 (+2.83%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00002500 | 2024-04-22 10:04AM EDT | 2.50 | 9.25 | 11.05 | 14.00 | 0.00 | - | - | 1 | 2,996.88% |
| PARA240503C00007500 | 2024-04-19 11:05AM EDT | 7.50 | 4.30 | 6.15 | 8.15 | 0.00 | - | 1 | 1 | 981.25% |
| PARA240503C00008000 | 2024-05-02 11:29AM EDT | 8.00 | 4.40 | 5.80 | 6.85 | +0.28 | +6.80% | 40 | 47 | 739.06% |
| PARA240503C00008500 | 2024-05-01 1:17PM EDT | 8.50 | 2.87 | 4.50 | 5.50 | 0.00 | - | 2 | 21 | 473.44% |
| PARA240503C00009000 | 2024-05-02 1:35PM EDT | 9.00 | 3.95 | 3.80 | 6.15 | +1.15 | +41.07% | 20 | 38 | 407.81% |
| PARA240503C00009500 | 2024-04-30 3:51PM EDT | 9.50 | 2.08 | 4.30 | 5.25 | 0.00 | - | 5 | 17 | 538.28% |
| PARA240503C00010000 | 2024-05-02 2:43PM EDT | 10.00 | 3.50 | 2.97 | 4.00 | +1.37 | +64.32% | 17 | 526 | 343.75% |
| PARA240503C00010500 | 2024-05-02 3:58PM EDT | 10.50 | 3.35 | 2.87 | 4.00 | +1.85 | +123.33% | 28 | 284 | 257.81% |
| PARA240503C00011000 | 2024-05-02 3:59PM EDT | 11.00 | 2.89 | 2.81 | 3.00 | +1.63 | +129.37% | 1,611 | 3,677 | 198.44% |
| PARA240503C00011500 | 2024-05-02 3:53PM EDT | 11.50 | 2.38 | 1.98 | 2.48 | +1.50 | +170.45% | 2,234 | 3,718 | 215.63% |
| PARA240503C00012000 | 2024-05-02 3:58PM EDT | 12.00 | 1.85 | 1.83 | 2.05 | +1.38 | +293.62% | 4,302 | 8,627 | 158.59% |
| PARA240503C00012500 | 2024-05-02 3:59PM EDT | 12.50 | 1.42 | 1.38 | 1.54 | +1.16 | +446.15% | 9,338 | 8,373 | 133.59% |
| PARA240503C00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.98 | 0.77 | 1.05 | +0.85 | +653.85% | 14,314 | 13,578 | 76.56% |
| PARA240503C00013500 | 2024-05-02 3:57PM EDT | 13.50 | 0.63 | 0.56 | 0.72 | +0.55 | +687.50% | 9,224 | 8,057 | 108.20% |
| PARA240503C00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.38 | 0.36 | 0.40 | +0.33 | +660.00% | 7,861 | 4,234 | 108.59% |
| PARA240503C00014500 | 2024-05-02 3:59PM EDT | 14.50 | 0.22 | 0.17 | 0.25 | +0.18 | +450.00% | 2,172 | 2,298 | 110.16% |
| PARA240503C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.17 | 0.15 | 0.17 | +0.14 | +466.67% | 8,301 | 3,264 | 129.69% |
| PARA240503C00015500 | 2024-05-02 3:41PM EDT | 15.50 | 0.10 | 0.08 | 0.17 | +0.07 | +233.33% | 1,807 | 837 | 146.88% |
| PARA240503C00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.07 | 0.07 | 0.11 | +0.05 | +250.00% | 1,611 | 2,020 | 157.03% |
| PARA240503C00016500 | 2024-05-02 3:48PM EDT | 16.50 | 0.10 | 0.02 | 0.15 | +0.09 | +900.00% | 166 | 223 | 177.34% |
| PARA240503C00017000 | 2024-05-02 3:47PM EDT | 17.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 369 | 753 | 159.38% |
| PARA240503C00017500 | 2024-05-02 3:43PM EDT | 17.50 | 0.02 | 0.01 | 0.20 | +0.01 | +100.00% | 3,113 | 1,162 | 231.25% |
| PARA240503C00018000 | 2024-05-02 3:16PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 362 | 232 | 171.88% |
| PARA240503C00018500 | 2024-04-30 2:32PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 162.50% |
| PARA240503C00019000 | 2024-05-02 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 293 | 175.00% |
| PARA240503C00019500 | 2024-05-02 1:29PM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 231.25% |
| PARA240503C00020000 | 2024-05-02 2:46PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,989 | 299 | 218.75% |
| PARA240503C00020500 | 2024-05-02 1:38PM EDT | 20.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 21 | 686.72% |
| PARA240503C00022000 | 2024-04-29 9:31AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 287.50% |
| PARA240503C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 9 | 300.00% |
| PARA240503C00025000 | 2024-05-02 2:38PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 46 | 300.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00002500 | 2024-04-08 11:16AM EDT | 2.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 5 | 875.00% |
| PARA240503P00007500 | 2024-04-18 2:48PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 325.00% |
| PARA240503P00008000 | 2024-04-29 12:00PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 187 | 300.00% |
| PARA240503P00008500 | 2024-04-30 12:38PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 139 | 275.00% |
| PARA240503P00009000 | 2024-04-30 9:35AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 582 | 237.50% |
| PARA240503P00009500 | 2024-05-01 2:36PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,039 | 212.50% |
| PARA240503P00010000 | 2024-05-02 3:38PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 4,444 | 187.50% |
| PARA240503P00010500 | 2024-05-02 3:39PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 431 | 3,308 | 162.50% |
| PARA240503P00011000 | 2024-05-02 3:25PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,227 | 7,707 | 137.50% |
| PARA240503P00011500 | 2024-05-02 3:53PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,409 | 3,216 | 112.50% |
| PARA240503P00012000 | 2024-05-02 3:55PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 2,573 | 4,081 | 109.38% |
| PARA240503P00012500 | 2024-05-02 3:57PM EDT | 12.50 | 0.03 | 0.02 | 0.04 | -0.48 | -94.12% | 2,460 | 2,432 | 95.31% |
| PARA240503P00013000 | 2024-05-02 3:59PM EDT | 13.00 | 0.07 | 0.07 | 0.08 | -0.86 | -92.47% | 2,903 | 534 | 88.28% |
| PARA240503P00013500 | 2024-05-02 3:59PM EDT | 13.50 | 0.23 | 0.20 | 0.36 | -1.24 | -84.35% | 948 | 138 | 108.20% |
| PARA240503P00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.50 | 0.40 | 0.53 | -1.33 | -72.68% | 541 | 91 | 95.31% |
| PARA240503P00014500 | 2024-05-02 3:39PM EDT | 14.50 | 1.00 | 0.63 | 1.00 | -1.81 | -64.41% | 8 | 3 | 100.00% |
| PARA240503P00015000 | 2024-05-02 3:15PM EDT | 15.00 | 1.40 | 0.64 | 3.05 | -2.41 | -63.25% | 74 | 137 | 279.69% |
| PARA240503P00015500 | 2024-05-01 2:49PM EDT | 15.50 | 3.41 | 0.93 | 3.85 | 0.00 | - | 4 | 1 | 329.30% |
| PARA240503P00017000 | 2024-04-29 2:02PM EDT | 17.00 | 4.70 | 2.48 | 5.30 | 0.00 | - | 1 | 1 | 425.78% |
| PARA240503P00017500 | 2024-04-29 1:59PM EDT | 17.50 | 5.15 | 2.50 | 5.80 | 0.00 | - | 1 | 1 | 383.98% |
| PARA240503P00019000 | 2024-04-05 12:44PM EDT | 19.00 | 7.05 | 4.60 | 7.25 | 0.00 | - | 2 | 2 | 539.84% |
| PARA240503P00025000 | 2024-04-22 9:40AM EDT | 25.00 | 12.85 | 10.45 | 13.50 | 0.00 | - | - | 0 | 779.69% |
© 2024 Yahoo. All rights reserved.